Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.477 | 5.438 | 5.438 | 5.438 | 16,947 | -0.06(-1.06%) |
Dec 30, 2015 | 5.497 | 5.525 | 5.419 | 5.496 | 11,027 | -0.02(-0.35%) |
Dec 29, 2015 | 5.719 | 5.719 | 5.477 | 5.516 | 43,817 | -0.15(-2.56%) |
Dec 28, 2015 | 5.496 | 5.806 | 5.496 | 5.661 | 58,897 | +0.06(+1.04%) |
Dec 24, 2015 | 5.661 | 5.603 | 5.603 | 5.603 | 23,561 | +0.03(+0.61%) |
Dec 23, 2015 | 5.501 | 5.640 | 5.477 | 5.569 | 20,604 | +0.00(+0.08%) |
Dec 22, 2015 | 5.438 | 5.564 | 5.423 | 5.564 | 348,788 | +0.06(+1.05%) |
Dec 21, 2015 | 5.439 | 5.593 | 5.377 | 5.506 | 20,846 | +0.06(+1.12%) |
Dec 18, 2015 | 5.464 | 5.513 | 5.445 | 5.445 | 11,173 | +0.02(+0.36%) |
Dec 17, 2015 | 5.499 | 5.513 | 5.339 | 5.426 | 26,685 | -0.15(-2.61%) |
Dec 16, 2015 | 5.522 | 5.629 | 5.522 | 5.571 | 10,855 | +0.10(+1.77%) |
Dec 15, 2015 | 5.513 | 5.600 | 5.464 | 5.474 | 17,605 | -0.07(-1.31%) |
Dec 14, 2015 | 5.735 | 5.735 | 5.513 | 5.547 | 16,521 | -0.15(-2.63%) |
Dec 11, 2015 | 5.696 | 5.696 | 5.561 | 5.696 | 14,332 | -0.04(-0.67%) |
Dec 10, 2015 | 5.629 | 5.819 | 5.571 | 5.735 | 7,859 | +0.08(+1.37%) |
Dec 09, 2015 | 5.687 | 5.818 | 5.645 | 5.658 | 4,771 | +0.01(+0.17%) |
Dec 08, 2015 | 5.745 | 5.745 | 5.624 | 5.648 | 17,254 | -0.15(-2.67%) |
Dec 07, 2015 | 5.996 | 6.035 | 5.706 | 5.803 | 27,686 | -0.17(-2.92%) |
Dec 04, 2015 | 5.929 | 6.016 | 5.929 | 5.977 | 3,426 | +0.11(+1.94%) |
Dec 03, 2015 | 5.880 | 5.880 | 5.803 | 5.864 | 2,448 | +0.01(+0.21%) |
Dec 02, 2015 | 5.890 | 5.909 | 5.773 | 5.851 | 32,318 | -0.10(-1.62%) |
Dec 01, 2015 | 5.783 | 5.948 | 5.741 | 5.948 | 9,349 | +0.22(+3.88%) |
Nov 30, 2015 | 5.735 | 5.838 | 5.706 | 5.726 | 7,552 | -0.05(-0.82%) |
Nov 27, 2015 | 5.687 | 5.773 | 5.677 | 5.773 | 3,723 | -0.02(-0.35%) |
Nov 25, 2015 | 5.784 | 5.793 | 5.793 | 5.793 | 4,342 | +0.01(+0.17%) |
Nov 24, 2015 | 5.706 | 5.784 | 5.698 | 5.784 | 13,558 | +0.07(+1.19%) |
Nov 23, 2015 | 5.687 | 5.722 | 5.561 | 5.716 | 27,921 | +0.04(+0.68%) |
Nov 20, 2015 | 5.851 | 5.861 | 5.667 | 5.677 | 10,042 | -0.08(-1.34%) |
Nov 19, 2015 | 5.706 | 5.842 | 5.653 | 5.754 | 45,927 | +0.07(+1.19%) |
Nov 18, 2015 | 5.590 | 5.687 | 5.513 | 5.687 | 4,971 | +0.15(+2.62%) |
Nov 17, 2015 | 5.735 | 5.735 | 5.455 | 5.542 | 19,541 | -0.19(-3.37%) |
Nov 16, 2015 | 5.713 | 5.745 | 5.672 | 5.735 | 11,746 | +0.08(+1.37%) |
Nov 13, 2015 | 5.590 | 5.658 | 5.590 | 5.658 | 4,815 | +0.11(+1.92%) |
Nov 12, 2015 | 5.629 | 5.725 | 5.551 | 5.551 | 18,998 | -0.13(-2.25%) |
Nov 11, 2015 | 5.658 | 5.716 | 5.629 | 5.679 | 20,893 | +0.06(+1.07%) |
Nov 10, 2015 | 5.687 | 5.754 | 5.619 | 5.619 | 8,634 | -0.13(-2.19%) |
Nov 09, 2015 | 5.667 | 5.754 | 5.629 | 5.745 | 14,289 | +0.02(+0.29%) |
Nov 06, 2015 | 5.851 | 5.851 | 5.716 | 5.728 | 27,780 | -0.24(-3.99%) |
Nov 05, 2015 | 6.132 | 6.132 | 5.919 | 5.966 | 23,246 | -0.20(-3.31%) |
Nov 04, 2015 | 6.171 | 6.228 | 6.142 | 6.170 | 11,570 | +0.01(+0.16%) |
Nov 03, 2015 | 6.074 | 6.238 | 6.074 | 6.161 | 10,176 | +0.01(+0.16%) |
Nov 02, 2015 | 6.103 | 6.286 | 6.025 | 6.151 | 27,513 | -0.05(-0.78%) |
Oct 30, 2015 | 6.286 | 6.315 | 6.199 | 6.199 | 24,509 | -0.07(-1.08%) |
Oct 29, 2015 | 6.548 | 6.557 | 6.248 | 6.267 | 18,808 | -0.32(-4.90%) |
Oct 28, 2015 | 6.673 | 6.905 | 6.510 | 6.590 | 26,411 | +0.06(+0.94%) |
Oct 27, 2015 | 6.606 | 6.606 | 6.499 | 6.528 | 29,554 | -0.04(-0.59%) |
Oct 26, 2015 | 6.654 | 6.654 | 6.557 | 6.567 | 16,182 | -0.15(-2.30%) |
Oct 23, 2015 | 6.635 | 6.722 | 6.606 | 6.722 | 14,725 | +0.13(+1.91%) |
Oct 22, 2015 | 6.557 | 6.671 | 6.557 | 6.596 | 9,277 | +0.11(+1.62%) |
Oct 21, 2015 | 6.480 | 6.567 | 6.470 | 6.490 | 2,340 | -0.13(-2.03%) |
Oct 20, 2015 | 6.731 | 6.915 | 6.542 | 6.625 | 60,141 | -0.07(-1.01%) |
Oct 19, 2015 | 6.973 | 6.973 | 6.509 | 6.693 | 31,648 | -0.28(-4.07%) |
Oct 16, 2015 | 7.050 | 7.050 | 6.876 | 6.976 | 28,318 | -0.05(-0.64%) |
Oct 15, 2015 | 6.867 | 7.031 | 6.792 | 7.021 | 26,603 | +0.13(+1.82%) |
Oct 14, 2015 | 6.803 | 6.896 | 6.770 | 6.896 | 8,901 | +0.42(+6.42%) |
Oct 13, 2015 | 6.373 | 6.736 | 6.373 | 6.480 | 15,333 | +0.11(+1.67%) |
Oct 12, 2015 | 6.741 | 6.809 | 6.373 | 6.373 | 94,012 | -0.37(-5.47%) |
Oct 09, 2015 | 6.625 | 6.751 | 6.625 | 6.743 | 27,293 | +0.16(+2.37%) |
Oct 08, 2015 | 6.528 | 6.664 | 6.364 | 6.586 | 6,384 | +0.06(+0.89%) |
Oct 07, 2015 | 6.528 | 6.567 | 6.509 | 6.528 | 4,640 | +0.02(+0.26%) |
Oct 06, 2015 | 6.461 | 6.528 | 6.219 | 6.511 | 15,073 | +0.15(+2.32%) |
Oct 05, 2015 | 6.006 | 6.383 | 6.006 | 6.364 | 21,959 | +0.44(+7.34%) |
Oct 02, 2015 | 5.706 | 5.929 | 5.638 | 5.929 | 11,673 | +0.30(+5.33%) |