Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.675 | 5.693 | 5.664 | 5.675 | 46,641 | +0.03(+0.52%) |
Oct 28, 2016 | 5.670 | 5.711 | 5.635 | 5.646 | 126,973 | -0.03(-0.51%) |
Oct 27, 2016 | 5.699 | 5.699 | 5.670 | 5.675 | 118,670 | -0.01(-0.21%) |
Oct 26, 2016 | 5.646 | 5.693 | 5.638 | 5.687 | 88,550 | +0.01(+0.21%) |
Oct 25, 2016 | 5.681 | 5.699 | 5.664 | 5.675 | 57,384 | +0.01(+0.10%) |
Oct 24, 2016 | 5.711 | 5.711 | 5.670 | 5.670 | 86,934 | -0.01(-0.10%) |
Oct 21, 2016 | 5.658 | 5.705 | 5.648 | 5.675 | 60,467 | +0.02(+0.31%) |
Oct 20, 2016 | 5.658 | 5.691 | 5.635 | 5.658 | 84,441 | -0.02(-0.31%) |
Oct 19, 2016 | 5.652 | 5.675 | 5.640 | 5.675 | 93,661 | +0.04(+0.62%) |
Oct 18, 2016 | 5.635 | 5.658 | 5.629 | 5.640 | 98,355 | +0.03(+0.52%) |
Oct 17, 2016 | 5.652 | 5.658 | 5.593 | 5.611 | 223,704 | -0.05(-0.83%) |
Oct 14, 2016 | 5.699 | 5.716 | 5.652 | 5.658 | 134,436 | +0.01(+0.10%) |
Oct 13, 2016 | 5.652 | 5.675 | 5.629 | 5.652 | 88,378 | -0.06(-1.02%) |
Oct 12, 2016 | 5.722 | 5.740 | 5.687 | 5.711 | 69,628 | -0.02(-0.28%) |
Oct 11, 2016 | 5.802 | 5.802 | 5.703 | 5.727 | 138,436 | -0.08(-1.40%) |
Oct 10, 2016 | 5.814 | 5.825 | 5.785 | 5.808 | 66,212 | +0.05(+0.81%) |
Oct 07, 2016 | 5.767 | 5.779 | 5.738 | 5.762 | 58,002 | -0.02(-0.30%) |
Oct 06, 2016 | 5.785 | 5.785 | 5.750 | 5.779 | 40,253 | -0.02(-0.30%) |
Oct 05, 2016 | 5.802 | 5.802 | 5.750 | 5.796 | 155,847 | +0.02(+0.30%) |
Oct 04, 2016 | 5.855 | 5.855 | 5.738 | 5.779 | 301,723 | -0.06(-1.09%) |
Oct 03, 2016 | 5.855 | 5.855 | 5.820 | 5.843 | 100,016 | -0.04(-0.69%) |
Sep 30, 2016 | 5.825 | 5.884 | 5.814 | 5.884 | 69,377 | +0.07(+1.29%) |
Sep 29, 2016 | 5.855 | 5.855 | 5.808 | 5.809 | 115,637 | -0.05(-0.88%) |
Sep 28, 2016 | 5.814 | 5.860 | 5.779 | 5.860 | 76,458 | +0.04(+0.70%) |
Sep 27, 2016 | 5.785 | 5.820 | 5.779 | 5.820 | 86,679 | +0.03(+0.51%) |
Sep 26, 2016 | 5.791 | 5.808 | 5.773 | 5.790 | 88,581 | -0.01(-0.11%) |
Sep 23, 2016 | 5.825 | 5.825 | 5.785 | 5.796 | 91,901 | -0.02(-0.30%) |
Sep 22, 2016 | 5.814 | 5.837 | 5.785 | 5.814 | 150,258 | +0.05(+0.91%) |
Sep 21, 2016 | 5.762 | 5.802 | 5.721 | 5.762 | 111,286 | +0.03(+0.61%) |
Sep 20, 2016 | 5.767 | 5.785 | 5.709 | 5.727 | 116,539 | -0.01(-0.10%) |
Sep 19, 2016 | 5.727 | 5.762 | 5.719 | 5.732 | 159,598 | +0.00(+0.00%) |
Sep 16, 2016 | 5.738 | 5.744 | 5.698 | 5.732 | 91,565 | -0.02(-0.40%) |
Sep 15, 2016 | 5.709 | 5.814 | 5.698 | 5.756 | 141,823 | +0.01(+0.20%) |
Sep 14, 2016 | 5.727 | 5.762 | 5.698 | 5.744 | 100,587 | +0.00(+0.03%) |
Sep 13, 2016 | 5.795 | 5.818 | 5.696 | 5.743 | 73,775 | -0.08(-1.39%) |
Sep 12, 2016 | 5.748 | 5.870 | 5.702 | 5.824 | 148,655 | +0.01(+0.20%) |
Sep 09, 2016 | 5.899 | 5.916 | 5.760 | 5.812 | 268,651 | -0.10(-1.66%) |
Sep 08, 2016 | 5.881 | 5.957 | 5.879 | 5.910 | 265,708 | +0.02(+0.39%) |
Sep 07, 2016 | 6.078 | 6.078 | 5.876 | 5.887 | 902,265 | -0.21(-3.42%) |
Sep 06, 2016 | 6.090 | 6.101 | 6.054 | 6.095 | 54,728 | +0.02(+0.38%) |
Sep 02, 2016 | 6.066 | 6.072 | 6.072 | 6.072 | 97,352 | +0.03(+0.48%) |
Sep 01, 2016 | 6.038 | 6.055 | 5.980 | 6.043 | 50,770 | +0.03(+0.48%) |
Aug 31, 2016 | 6.003 | 6.026 | 5.968 | 6.014 | 62,359 | +0.03(+0.58%) |
Aug 30, 2016 | 6.014 | 6.026 | 5.980 | 5.980 | 40,858 | -0.02(-0.39%) |
Aug 29, 2016 | 5.986 | 6.009 | 5.986 | 6.003 | 64,098 | +0.02(+0.29%) |
Aug 26, 2016 | 6.032 | 6.055 | 5.933 | 5.986 | 84,866 | -0.02(-0.38%) |
Aug 25, 2016 | 5.991 | 6.043 | 5.962 | 6.009 | 123,850 | +0.01(+0.10%) |
Aug 24, 2016 | 6.009 | 6.014 | 5.968 | 6.003 | 60,531 | +0.03(+0.58%) |
Aug 23, 2016 | 5.974 | 6.032 | 5.968 | 5.968 | 87,997 | +0.03(+0.58%) |
Aug 22, 2016 | 5.939 | 5.945 | 5.916 | 5.933 | 63,846 | -0.01(-0.10%) |
Aug 19, 2016 | 5.962 | 5.962 | 5.916 | 5.939 | 98,440 | -0.01(-0.19%) |
Aug 18, 2016 | 5.933 | 5.951 | 5.916 | 5.951 | 76,794 | +0.02(+0.29%) |
Aug 17, 2016 | 5.899 | 5.933 | 5.858 | 5.933 | 94,426 | +0.04(+0.69%) |
Aug 16, 2016 | 5.893 | 5.910 | 5.876 | 5.893 | 112,996 | -0.02(-0.39%) |
Aug 15, 2016 | 5.887 | 5.928 | 5.887 | 5.916 | 130,630 | +0.02(+0.39%) |
Aug 12, 2016 | 5.893 | 5.905 | 5.870 | 5.893 | 60,891 | -0.01(-0.20%) |
Aug 11, 2016 | 5.939 | 5.946 | 5.893 | 5.905 | 91,526 | -0.01(-0.10%) |
Aug 10, 2016 | 5.905 | 5.910 | 5.835 | 5.910 | 216,848 | +0.03(+0.54%) |
Aug 09, 2016 | 5.850 | 5.879 | 5.815 | 5.879 | 94,789 | +0.05(+0.89%) |
Aug 08, 2016 | 5.792 | 5.833 | 5.787 | 5.827 | 145,343 | +0.05(+0.89%) |
Aug 05, 2016 | 5.810 | 5.827 | 5.769 | 5.775 | 92,973 | +0.01(+0.20%) |
Aug 04, 2016 | 5.764 | 5.781 | 5.724 | 5.764 | 151,948 | +0.02(+0.40%) |
Aug 03, 2016 | 5.729 | 5.758 | 5.712 | 5.741 | 87,056 | +0.01(+0.10%) |
Aug 02, 2016 | 5.798 | 5.813 | 5.735 | 5.735 | 96,137 | -0.06(-1.09%) |