Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.922 | 5.953 | 5.894 | 5.931 | 423,785 | +0.03(+0.46%) |
Oct 28, 2016 | 5.926 | 5.949 | 5.858 | 5.903 | 202,235 | +0.00(+0.08%) |
Oct 27, 2016 | 6.007 | 6.007 | 5.863 | 5.899 | 473,704 | -0.09(-1.43%) |
Oct 26, 2016 | 6.044 | 6.139 | 5.967 | 5.985 | 316,520 | -0.07(-1.19%) |
Oct 25, 2016 | 5.967 | 6.066 | 5.967 | 6.057 | 396,404 | +0.07(+1.21%) |
Oct 24, 2016 | 5.980 | 6.036 | 5.944 | 5.985 | 286,269 | +0.04(+0.68%) |
Oct 21, 2016 | 5.818 | 5.946 | 5.812 | 5.944 | 334,976 | +0.07(+1.23%) |
Oct 20, 2016 | 5.845 | 5.876 | 5.804 | 5.872 | 150,663 | +0.02(+0.39%) |
Oct 19, 2016 | 5.786 | 5.854 | 5.768 | 5.849 | 153,005 | +0.06(+1.09%) |
Oct 18, 2016 | 5.786 | 5.818 | 5.754 | 5.786 | 115,030 | +0.05(+0.79%) |
Oct 17, 2016 | 5.759 | 5.768 | 5.723 | 5.741 | 151,820 | -0.00(-0.08%) |
Oct 14, 2016 | 5.786 | 5.790 | 5.736 | 5.745 | 200,713 | -0.02(-0.39%) |
Oct 13, 2016 | 5.768 | 5.795 | 5.736 | 5.768 | 218,475 | +0.00(+0.00%) |
Oct 12, 2016 | 5.705 | 5.800 | 5.673 | 5.768 | 364,174 | +0.07(+1.19%) |
Oct 11, 2016 | 5.736 | 5.750 | 5.687 | 5.700 | 293,039 | -0.02(-0.32%) |
Oct 10, 2016 | 5.623 | 5.750 | 5.623 | 5.718 | 288,068 | +0.09(+1.61%) |
Oct 07, 2016 | 5.641 | 5.664 | 5.601 | 5.628 | 228,963 | -0.01(-0.24%) |
Oct 06, 2016 | 5.673 | 5.673 | 5.586 | 5.641 | 276,615 | -0.01(-0.16%) |
Oct 05, 2016 | 5.632 | 5.664 | 5.605 | 5.650 | 263,094 | +0.02(+0.32%) |
Oct 04, 2016 | 5.650 | 5.718 | 5.628 | 5.632 | 440,476 | -0.02(-0.32%) |
Oct 03, 2016 | 5.691 | 5.691 | 5.619 | 5.650 | 293,317 | -0.05(-0.79%) |
Sep 30, 2016 | 5.691 | 5.727 | 5.668 | 5.696 | 247,672 | +0.02(+0.40%) |
Sep 29, 2016 | 5.673 | 5.691 | 5.619 | 5.673 | 325,638 | -0.03(-0.48%) |
Sep 28, 2016 | 5.619 | 5.700 | 5.601 | 5.700 | 338,905 | +0.08(+1.45%) |
Sep 27, 2016 | 5.605 | 5.628 | 5.566 | 5.619 | 308,708 | +0.03(+0.55%) |
Sep 26, 2016 | 5.641 | 5.667 | 5.583 | 5.588 | 242,502 | -0.05(-0.94%) |
Sep 23, 2016 | 5.716 | 5.738 | 5.641 | 5.641 | 379,922 | -0.10(-1.77%) |
Sep 22, 2016 | 5.614 | 5.752 | 5.614 | 5.743 | 331,732 | +0.14(+2.45%) |
Sep 21, 2016 | 5.557 | 5.628 | 5.520 | 5.605 | 176,700 | +0.05(+0.88%) |
Sep 20, 2016 | 5.574 | 5.588 | 5.512 | 5.557 | 589,978 | +0.03(+0.48%) |
Sep 19, 2016 | 5.512 | 5.574 | 5.512 | 5.530 | 418,592 | +0.02(+0.40%) |
Sep 16, 2016 | 5.548 | 5.619 | 5.481 | 5.508 | 1,072,252 | -0.01(-0.24%) |
Sep 15, 2016 | 5.411 | 5.526 | 5.380 | 5.521 | 536,410 | +0.13(+2.38%) |
Sep 14, 2016 | 5.490 | 5.543 | 5.371 | 5.393 | 979,038 | -0.08(-1.38%) |
Sep 13, 2016 | 5.495 | 5.499 | 5.450 | 5.468 | 348,045 | -0.06(-1.12%) |
Sep 12, 2016 | 5.450 | 5.539 | 5.375 | 5.530 | 303,274 | +0.06(+1.13%) |
Sep 09, 2016 | 5.628 | 5.628 | 5.464 | 5.468 | 473,404 | -0.19(-3.29%) |
Sep 08, 2016 | 5.645 | 5.663 | 5.601 | 5.654 | 297,334 | +0.01(+0.16%) |
Sep 07, 2016 | 5.663 | 5.685 | 5.628 | 5.645 | 552,277 | -0.00(-0.08%) |
Sep 06, 2016 | 5.614 | 5.698 | 5.535 | 5.650 | 528,984 | +0.05(+0.87%) |
Sep 02, 2016 | 5.552 | 5.601 | 5.601 | 5.601 | 475,419 | +0.05(+0.88%) |
Sep 01, 2016 | 5.539 | 5.588 | 5.495 | 5.552 | 498,682 | -0.01(-0.24%) |
Aug 31, 2016 | 5.623 | 5.628 | 5.535 | 5.566 | 431,777 | -0.01(-0.24%) |
Aug 30, 2016 | 5.610 | 5.634 | 5.499 | 5.579 | 519,923 | +0.02(+0.40%) |
Aug 29, 2016 | 5.552 | 5.623 | 5.499 | 5.557 | 547,769 | +0.03(+0.48%) |
Aug 26, 2016 | 5.557 | 5.568 | 5.468 | 5.530 | 304,374 | -0.00(-0.08%) |
Aug 25, 2016 | 5.561 | 5.566 | 5.468 | 5.535 | 562,993 | -0.00(-0.08%) |
Aug 24, 2016 | 5.592 | 5.592 | 5.526 | 5.539 | 237,569 | -0.05(-0.95%) |
Aug 23, 2016 | 5.539 | 5.641 | 5.539 | 5.592 | 235,159 | +0.05(+0.96%) |
Aug 22, 2016 | 5.548 | 5.583 | 5.486 | 5.539 | 252,473 | +0.01(+0.16%) |
Aug 19, 2016 | 5.530 | 5.588 | 5.486 | 5.530 | 372,421 | -0.01(-0.16%) |
Aug 18, 2016 | 5.517 | 5.601 | 5.517 | 5.539 | 272,615 | +0.02(+0.32%) |
Aug 17, 2016 | 5.521 | 5.548 | 5.455 | 5.521 | 188,584 | +0.01(+0.24%) |
Aug 16, 2016 | 5.539 | 5.543 | 5.455 | 5.508 | 263,380 | -0.03(-0.56%) |
Aug 15, 2016 | 5.552 | 5.583 | 5.504 | 5.539 | 289,027 | -0.02(-0.40%) |
Aug 12, 2016 | 5.557 | 5.636 | 5.539 | 5.561 | 248,717 | -0.04(-0.63%) |
Aug 11, 2016 | 5.663 | 5.663 | 5.583 | 5.597 | 290,943 | -0.07(-1.17%) |
Aug 10, 2016 | 5.738 | 5.738 | 5.645 | 5.663 | 166,683 | -0.05(-0.93%) |
Aug 09, 2016 | 5.756 | 5.756 | 5.676 | 5.716 | 229,466 | -0.04(-0.69%) |
Aug 08, 2016 | 5.752 | 5.787 | 5.736 | 5.756 | 321,952 | +0.00(+0.08%) |
Aug 05, 2016 | 5.667 | 5.752 | 5.645 | 5.752 | 436,613 | +0.09(+1.56%) |
Aug 04, 2016 | 5.623 | 5.716 | 5.623 | 5.663 | 437,435 | +0.07(+1.27%) |
Aug 03, 2016 | 5.583 | 5.605 | 5.548 | 5.592 | 351,993 | -0.00(-0.08%) |
Aug 02, 2016 | 5.645 | 5.645 | 5.583 | 5.597 | 286,974 | -0.05(-0.86%) |