Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.604 | 5.686 | 5.604 | 5.686 | 599,856 | +0.17(+3.08%) |
Jan 28, 2016 | 5.531 | 5.570 | 5.483 | 5.517 | 1,132,234 | -0.03(-0.61%) |
Jan 27, 2016 | 5.526 | 5.657 | 5.521 | 5.550 | 1,557,001 | +0.01(+0.18%) |
Jan 26, 2016 | 5.468 | 5.570 | 5.458 | 5.541 | 1,145,503 | +0.08(+1.42%) |
Jan 25, 2016 | 5.483 | 5.533 | 5.463 | 5.463 | 846,063 | -0.06(-1.03%) |
Jan 22, 2016 | 5.534 | 5.592 | 5.481 | 5.520 | 1,198,421 | +0.07(+1.24%) |
Jan 21, 2016 | 5.419 | 5.496 | 5.368 | 5.452 | 1,255,289 | +0.07(+1.25%) |
Jan 20, 2016 | 5.255 | 5.443 | 5.235 | 5.385 | 1,482,473 | +0.05(+0.99%) |
Jan 19, 2016 | 5.380 | 5.428 | 5.288 | 5.332 | 1,455,510 | +0.00(+0.09%) |
Jan 15, 2016 | 5.346 | 5.327 | 5.327 | 5.327 | 1,418,858 | -0.14(-2.64%) |
Jan 14, 2016 | 5.390 | 5.520 | 5.356 | 5.472 | 1,421,281 | +0.13(+2.53%) |
Jan 13, 2016 | 5.447 | 5.491 | 5.332 | 5.337 | 1,215,489 | -0.14(-2.55%) |
Jan 12, 2016 | 5.385 | 5.505 | 5.346 | 5.476 | 1,663,881 | +0.20(+3.74%) |
Jan 11, 2016 | 5.380 | 5.380 | 5.235 | 5.279 | 1,377,745 | -0.10(-1.88%) |
Jan 08, 2016 | 5.472 | 5.491 | 5.370 | 5.380 | 1,213,321 | -0.02(-0.36%) |
Jan 07, 2016 | 5.394 | 5.500 | 5.341 | 5.399 | 2,298,956 | -0.03(-0.62%) |
Jan 06, 2016 | 5.366 | 5.457 | 5.361 | 5.433 | 1,351,013 | +0.00(+0.09%) |
Jan 05, 2016 | 5.414 | 5.457 | 5.390 | 5.428 | 1,336,307 | +0.03(+0.54%) |
Jan 04, 2016 | 5.476 | 5.505 | 5.380 | 5.399 | 2,634,837 | -0.16(-2.95%) |
Dec 31, 2015 | 5.631 | 5.563 | 5.563 | 5.563 | 1,015,189 | -0.05(-0.86%) |
Dec 30, 2015 | 5.626 | 5.658 | 5.599 | 5.611 | 599,660 | -0.05(-0.94%) |
Dec 29, 2015 | 5.689 | 5.708 | 5.640 | 5.664 | 1,315,296 | +0.01(+0.26%) |
Dec 28, 2015 | 5.727 | 5.741 | 5.631 | 5.650 | 2,011,782 | -0.07(-1.26%) |
Dec 24, 2015 | 5.698 | 5.722 | 5.722 | 5.722 | 605,089 | +0.03(+0.59%) |
Dec 23, 2015 | 5.708 | 5.742 | 5.655 | 5.689 | 1,425,484 | +0.00(+0.00%) |
Dec 22, 2015 | 5.703 | 5.703 | 5.631 | 5.689 | 973,196 | +0.05(+0.85%) |
Dec 21, 2015 | 5.664 | 5.683 | 5.592 | 5.640 | 897,963 | +0.03(+0.52%) |
Dec 18, 2015 | 5.655 | 5.684 | 5.597 | 5.611 | 1,941,482 | -0.03(-0.60%) |
Dec 17, 2015 | 5.708 | 5.766 | 5.626 | 5.645 | 1,555,426 | -0.13(-2.17%) |
Dec 16, 2015 | 5.751 | 5.804 | 5.722 | 5.770 | 1,240,134 | -0.02(-0.33%) |
Dec 15, 2015 | 5.785 | 5.848 | 5.761 | 5.790 | 881,233 | +0.06(+1.09%) |
Dec 14, 2015 | 5.698 | 5.746 | 5.698 | 5.727 | 701,963 | +0.04(+0.76%) |
Dec 11, 2015 | 5.689 | 5.717 | 5.652 | 5.684 | 1,337,674 | -0.07(-1.17%) |
Dec 10, 2015 | 5.770 | 5.780 | 5.722 | 5.751 | 504,611 | -0.00(-0.08%) |
Dec 09, 2015 | 5.761 | 5.816 | 5.742 | 5.756 | 632,906 | -0.03(-0.58%) |
Dec 08, 2015 | 5.799 | 5.838 | 5.756 | 5.790 | 910,764 | -0.08(-1.40%) |
Dec 07, 2015 | 5.891 | 5.910 | 5.852 | 5.872 | 615,044 | +0.00(+0.00%) |
Dec 04, 2015 | 5.872 | 5.910 | 5.809 | 5.872 | 737,458 | +0.02(+0.33%) |
Dec 03, 2015 | 5.891 | 5.973 | 5.848 | 5.852 | 1,338,365 | -0.07(-1.22%) |
Dec 02, 2015 | 5.934 | 5.973 | 5.901 | 5.925 | 1,581,432 | -0.07(-1.21%) |
Dec 01, 2015 | 6.055 | 6.060 | 5.930 | 5.997 | 1,838,895 | -0.05(-0.88%) |
Nov 30, 2015 | 5.780 | 6.060 | 5.761 | 6.050 | 5,564,719 | +0.29(+5.11%) |
Nov 27, 2015 | 5.737 | 5.780 | 5.703 | 5.756 | 588,392 | +0.08(+1.36%) |
Nov 25, 2015 | 5.785 | 5.679 | 5.679 | 5.679 | 767,926 | -0.09(-1.51%) |
Nov 24, 2015 | 5.708 | 5.770 | 5.693 | 5.766 | 784,151 | +0.01(+0.25%) |
Nov 23, 2015 | 5.770 | 5.790 | 5.732 | 5.751 | 657,186 | -0.00(-0.08%) |
Nov 20, 2015 | 5.804 | 5.852 | 5.751 | 5.756 | 673,650 | -0.01(-0.17%) |
Nov 19, 2015 | 5.669 | 5.809 | 5.669 | 5.766 | 1,005,829 | +0.10(+1.79%) |
Nov 18, 2015 | 5.664 | 5.689 | 5.631 | 5.664 | 972,486 | +0.00(+0.00%) |
Nov 17, 2015 | 5.703 | 5.761 | 5.566 | 5.664 | 1,502,399 | -0.03(-0.51%) |
Nov 16, 2015 | 5.635 | 5.693 | 5.626 | 5.693 | 3,334,003 | +0.06(+1.03%) |
Nov 13, 2015 | 5.655 | 5.655 | 5.597 | 5.635 | 906,910 | -0.02(-0.34%) |
Nov 12, 2015 | 5.655 | 5.727 | 5.640 | 5.655 | 842,256 | -0.00(-0.09%) |
Nov 11, 2015 | 5.756 | 5.756 | 5.645 | 5.660 | 541,929 | -0.06(-1.01%) |
Nov 10, 2015 | 5.703 | 5.751 | 5.645 | 5.717 | 964,689 | +0.05(+0.85%) |
Nov 09, 2015 | 5.833 | 5.833 | 5.664 | 5.669 | 2,030,818 | -0.20(-3.45%) |
Nov 06, 2015 | 5.833 | 5.889 | 5.819 | 5.872 | 601,309 | +0.01(+0.25%) |
Nov 05, 2015 | 5.910 | 5.920 | 5.828 | 5.857 | 547,945 | -0.06(-0.98%) |
Nov 04, 2015 | 5.944 | 5.944 | 5.852 | 5.915 | 1,046,043 | -0.05(-0.81%) |
Nov 03, 2015 | 5.939 | 5.992 | 5.915 | 5.963 | 683,124 | -0.00(-0.08%) |