Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.650 | 5.640 | 5.640 | 5.640 | 3,728,000 | -0.01(-0.18%) |
Dec 30, 2015 | 5.680 | 5.840 | 5.620 | 5.650 | 2,989,834 | -0.06(-1.05%) |
Dec 29, 2015 | 5.470 | 5.710 | 5.450 | 5.710 | 2,623,172 | +0.25(+4.48%) |
Dec 28, 2015 | 5.240 | 5.500 | 5.200 | 5.465 | 3,017,415 | +0.17(+3.31%) |
Dec 24, 2015 | 5.500 | 5.290 | 5.290 | 5.290 | 1,606,500 | -0.22(-3.99%) |
Dec 23, 2015 | 5.020 | 5.580 | 5.020 | 5.510 | 6,169,588 | +0.52(+10.42%) |
Dec 22, 2015 | 4.990 | 5.040 | 4.905 | 4.990 | 2,527,443 | +0.01(+0.20%) |
Dec 21, 2015 | 5.010 | 5.060 | 4.900 | 4.980 | 2,603,194 | -0.01(-0.20%) |
Dec 18, 2015 | 5.000 | 5.049 | 4.900 | 4.990 | 7,029,450 | -0.04(-0.80%) |
Dec 17, 2015 | 5.090 | 5.140 | 4.900 | 5.030 | 3,119,022 | -0.06(-1.18%) |
Dec 16, 2015 | 4.910 | 5.100 | 4.840 | 5.090 | 5,116,165 | +0.20(+4.09%) |
Dec 15, 2015 | 4.890 | 4.970 | 4.770 | 4.890 | 4,156,366 | +0.01(+0.20%) |
Dec 14, 2015 | 4.880 | 5.020 | 4.700 | 4.880 | 5,915,281 | +0.09(+1.88%) |
Dec 11, 2015 | 4.910 | 5.020 | 4.730 | 4.790 | 4,330,385 | -0.23(-4.58%) |
Dec 10, 2015 | 4.800 | 5.020 | 4.750 | 5.020 | 3,115,805 | +0.21(+4.37%) |
Dec 09, 2015 | 5.080 | 5.120 | 4.800 | 4.810 | 4,712,989 | -0.33(-6.42%) |
Dec 08, 2015 | 5.110 | 5.230 | 5.040 | 5.140 | 3,424,784 | -0.02(-0.39%) |
Dec 07, 2015 | 5.350 | 5.430 | 5.150 | 5.160 | 3,549,705 | -0.24(-4.44%) |
Dec 04, 2015 | 5.300 | 5.440 | 5.180 | 5.400 | 4,251,565 | +0.04(+0.75%) |
Dec 03, 2015 | 5.680 | 5.680 | 5.280 | 5.360 | 5,413,825 | -0.28(-4.96%) |
Dec 02, 2015 | 5.730 | 5.800 | 5.630 | 5.640 | 2,092,582 | -0.12(-2.08%) |
Dec 01, 2015 | 5.730 | 5.790 | 5.520 | 5.760 | 6,444,005 | +0.04(+0.70%) |
Nov 30, 2015 | 5.550 | 5.750 | 5.478 | 5.720 | 4,359,458 | +0.25(+4.57%) |
Nov 27, 2015 | 5.500 | 5.570 | 5.310 | 5.470 | 2,120,645 | -0.02(-0.36%) |
Nov 25, 2015 | 5.490 | 5.490 | 5.490 | 5.490 | 2,948,800 | -0.01(-0.18%) |
Nov 24, 2015 | 5.540 | 5.590 | 5.450 | 5.500 | 3,461,001 | -0.05(-0.90%) |
Nov 23, 2015 | 5.550 | 5.645 | 5.410 | 5.550 | 3,115,491 | +0.10(+1.83%) |
Nov 20, 2015 | 5.540 | 5.650 | 5.430 | 5.450 | 3,707,989 | -0.13(-2.33%) |
Nov 19, 2015 | 5.800 | 5.820 | 5.560 | 5.580 | 2,137,479 | -0.22(-3.79%) |
Nov 18, 2015 | 5.640 | 5.810 | 5.510 | 5.800 | 7,344,258 | +0.16(+2.84%) |
Nov 17, 2015 | 5.480 | 5.710 | 5.430 | 5.640 | 4,191,304 | +0.16(+2.92%) |
Nov 16, 2015 | 5.430 | 5.510 | 5.300 | 5.480 | 3,546,516 | +0.08(+1.48%) |
Nov 13, 2015 | 5.420 | 5.550 | 5.380 | 5.400 | 3,106,308 | -0.01(-0.28%) |
Nov 12, 2015 | 5.760 | 5.760 | 5.400 | 5.415 | 4,574,413 | -0.33(-5.66%) |
Nov 11, 2015 | 6.050 | 6.100 | 5.681 | 5.740 | 6,879,645 | -0.59(-9.32%) |
Nov 10, 2015 | 6.060 | 6.420 | 5.830 | 6.330 | 8,452,419 | +0.23(+3.77%) |
Nov 09, 2015 | 6.250 | 6.250 | 6.030 | 6.100 | 3,504,077 | -0.12(-2.01%) |
Nov 06, 2015 | 6.120 | 6.240 | 6.000 | 6.225 | 3,301,234 | +0.08(+1.38%) |
Nov 05, 2015 | 6.240 | 6.250 | 6.050 | 6.140 | 2,444,333 | -0.07(-1.13%) |
Nov 04, 2015 | 6.200 | 6.290 | 6.100 | 6.210 | 2,336,293 | +0.02(+0.32%) |
Nov 03, 2015 | 6.160 | 6.290 | 6.080 | 6.190 | 3,283,916 | +0.04(+0.65%) |
Nov 02, 2015 | 6.020 | 6.240 | 6.020 | 6.150 | 4,595,724 | +0.13(+2.16%) |
Oct 30, 2015 | 5.960 | 6.080 | 5.880 | 6.020 | 3,202,870 | +0.14(+2.38%) |
Oct 29, 2015 | 6.070 | 6.230 | 5.880 | 5.880 | 4,402,689 | -0.19(-3.13%) |
Oct 28, 2015 | 5.870 | 6.070 | 5.780 | 6.070 | 4,568,190 | +0.21(+3.58%) |
Oct 27, 2015 | 5.760 | 5.920 | 5.720 | 5.860 | 2,204,938 | +0.06(+0.95%) |
Oct 26, 2015 | 5.740 | 5.930 | 5.660 | 5.805 | 2,387,545 | +0.01(+0.26%) |
Oct 23, 2015 | 5.650 | 5.810 | 5.610 | 5.790 | 3,888,810 | +0.22(+3.95%) |
Oct 22, 2015 | 5.530 | 5.670 | 5.400 | 5.570 | 2,875,723 | +0.08(+1.46%) |
Oct 21, 2015 | 5.530 | 5.580 | 5.250 | 5.490 | 4,889,067 | -0.03(-0.54%) |
Oct 20, 2015 | 5.750 | 5.798 | 5.510 | 5.520 | 4,319,746 | -0.28(-4.83%) |
Oct 19, 2015 | 5.800 | 5.870 | 5.600 | 5.800 | 3,064,280 | +0.00(+0.00%) |
Oct 16, 2015 | 5.750 | 5.870 | 5.680 | 5.800 | 3,211,843 | +0.05(+0.87%) |
Oct 15, 2015 | 5.580 | 5.750 | 5.490 | 5.750 | 3,144,079 | +0.15(+2.68%) |
Oct 14, 2015 | 5.560 | 5.700 | 5.450 | 5.600 | 3,532,380 | +0.07(+1.27%) |
Oct 13, 2015 | 5.750 | 5.800 | 5.530 | 5.530 | 4,832,131 | -0.25(-4.33%) |
Oct 12, 2015 | 6.000 | 6.000 | 5.750 | 5.780 | 3,322,196 | -0.21(-3.43%) |
Oct 09, 2015 | 5.840 | 5.990 | 5.760 | 5.985 | 2,923,251 | +0.14(+2.31%) |
Oct 08, 2015 | 5.880 | 5.930 | 5.650 | 5.850 | 3,401,072 | -0.06(-1.02%) |
Oct 07, 2015 | 5.820 | 5.970 | 5.550 | 5.910 | 4,981,404 | +0.13(+2.25%) |
Oct 06, 2015 | 6.060 | 6.100 | 5.560 | 5.780 | 6,687,135 | -0.12(-2.03%) |
Oct 05, 2015 | 5.980 | 6.070 | 5.680 | 5.900 | 4,262,257 | -0.01(-0.17%) |
Oct 02, 2015 | 5.620 | 5.910 | 5.550 | 5.910 | 4,530,130 | +0.18(+3.14%) |