Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.670 | 5.690 | 5.630 | 5.630 | 31,016 | -0.03(-0.53%) |
Oct 28, 2016 | 5.680 | 5.730 | 5.600 | 5.660 | 71,363 | -0.04(-0.79%) |
Oct 27, 2016 | 5.700 | 5.730 | 5.700 | 5.705 | 35,846 | -0.03(-0.44%) |
Oct 26, 2016 | 5.680 | 5.746 | 5.680 | 5.730 | 10,139 | +0.06(+1.06%) |
Oct 25, 2016 | 5.720 | 5.720 | 5.650 | 5.670 | 29,342 | -0.09(-1.56%) |
Oct 24, 2016 | 5.690 | 5.800 | 5.690 | 5.760 | 52,574 | +0.03(+0.60%) |
Oct 21, 2016 | 5.710 | 5.745 | 5.710 | 5.725 | 85,121 | +0.01(+0.09%) |
Oct 20, 2016 | 5.670 | 5.730 | 5.660 | 5.720 | 55,310 | +0.02(+0.44%) |
Oct 19, 2016 | 5.680 | 5.710 | 5.670 | 5.695 | 126,116 | -0.05(-0.96%) |
Oct 18, 2016 | 5.780 | 5.800 | 5.735 | 5.750 | 150,640 | -0.07(-1.20%) |
Oct 17, 2016 | 5.810 | 5.820 | 5.800 | 5.820 | 42,581 | -0.02(-0.34%) |
Oct 14, 2016 | 5.850 | 5.850 | 5.780 | 5.840 | 69,223 | +0.05(+0.86%) |
Oct 13, 2016 | 5.790 | 5.805 | 5.760 | 5.790 | 78,183 | -0.03(-0.46%) |
Oct 12, 2016 | 5.810 | 5.850 | 5.790 | 5.816 | 88,588 | -0.01(-0.21%) |
Oct 11, 2016 | 5.800 | 5.830 | 5.780 | 5.829 | 55,073 | +0.05(+0.85%) |
Oct 10, 2016 | 5.770 | 5.796 | 5.755 | 5.780 | 42,411 | -0.04(-0.67%) |
Oct 07, 2016 | 5.760 | 5.930 | 5.750 | 5.819 | 388,909 | -0.00(-0.02%) |
Oct 06, 2016 | 5.820 | 5.860 | 5.800 | 5.820 | 263,869 | +0.09(+1.57%) |
Oct 05, 2016 | 5.690 | 5.770 | 5.670 | 5.730 | 220,240 | +0.02(+0.35%) |
Oct 04, 2016 | 5.530 | 5.720 | 5.530 | 5.710 | 421,855 | +0.35(+6.57%) |
Oct 03, 2016 | 5.340 | 5.370 | 5.330 | 5.358 | 47,309 | +0.05(+0.90%) |
Sep 30, 2016 | 5.230 | 5.335 | 5.230 | 5.310 | 242,592 | +0.04(+0.76%) |
Sep 29, 2016 | 5.285 | 5.310 | 5.250 | 5.270 | 75,624 | +0.01(+0.29%) |
Sep 28, 2016 | 5.260 | 5.300 | 5.255 | 5.255 | 164,179 | +0.02(+0.48%) |
Sep 27, 2016 | 5.210 | 5.240 | 5.210 | 5.230 | 119,075 | +0.08(+1.55%) |
Sep 26, 2016 | 5.106 | 5.150 | 5.100 | 5.150 | 87,506 | +0.01(+0.19%) |
Sep 23, 2016 | 5.150 | 5.160 | 5.120 | 5.140 | 65,113 | -0.01(-0.19%) |
Sep 22, 2016 | 5.150 | 5.150 | 5.090 | 5.150 | 75,382 | -0.02(-0.48%) |
Sep 21, 2016 | 5.250 | 5.260 | 5.170 | 5.175 | 279,623 | -0.17(-3.27%) |
Sep 20, 2016 | 5.350 | 5.356 | 5.335 | 5.350 | 13,893 | +0.00(+0.09%) |
Sep 19, 2016 | 5.330 | 5.355 | 5.330 | 5.345 | 28,997 | -0.04(-0.65%) |
Sep 16, 2016 | 5.390 | 5.409 | 5.370 | 5.380 | 35,723 | +0.03(+0.56%) |
Sep 15, 2016 | 5.330 | 5.380 | 5.300 | 5.350 | 50,958 | +0.07(+1.33%) |
Sep 14, 2016 | 5.290 | 5.290 | 5.240 | 5.280 | 92,622 | -0.03(-0.56%) |
Sep 13, 2016 | 5.260 | 5.320 | 5.250 | 5.310 | 109,164 | +0.07(+1.34%) |
Sep 12, 2016 | 5.280 | 5.290 | 5.220 | 5.240 | 73,899 | +0.01(+0.19%) |
Sep 09, 2016 | 5.194 | 5.230 | 5.180 | 5.230 | 100,640 | +0.07(+1.41%) |
Sep 08, 2016 | 5.080 | 5.170 | 5.080 | 5.157 | 15,000 | +0.07(+1.32%) |
Sep 07, 2016 | 5.050 | 5.110 | 5.050 | 5.090 | 54,231 | +0.03(+0.59%) |
Sep 06, 2016 | 5.180 | 5.190 | 5.040 | 5.060 | 170,050 | -0.21(-3.98%) |
Sep 02, 2016 | 5.260 | 5.270 | 5.270 | 5.270 | 104,600 | -0.09(-1.68%) |
Sep 01, 2016 | 5.410 | 5.426 | 5.350 | 5.360 | 105,177 | -0.04(-0.74%) |
Aug 31, 2016 | 5.420 | 5.420 | 5.380 | 5.400 | 99,032 | +0.01(+0.19%) |
Aug 30, 2016 | 5.340 | 5.400 | 5.320 | 5.390 | 113,780 | +0.09(+1.70%) |
Aug 29, 2016 | 5.320 | 5.320 | 5.280 | 5.300 | 83,287 | -0.01(-0.26%) |
Aug 26, 2016 | 5.260 | 5.330 | 5.150 | 5.314 | 232,448 | +0.01(+0.26%) |
Aug 25, 2016 | 5.314 | 5.314 | 5.290 | 5.300 | 51,553 | +0.02(+0.45%) |
Aug 24, 2016 | 5.230 | 5.280 | 5.230 | 5.276 | 88,397 | +0.12(+2.23%) |
Aug 23, 2016 | 5.120 | 5.165 | 5.120 | 5.161 | 33,044 | +0.00(+0.02%) |
Aug 22, 2016 | 5.170 | 5.180 | 5.140 | 5.160 | 40,369 | +0.02(+0.39%) |
Aug 19, 2016 | 5.130 | 5.140 | 5.095 | 5.140 | 65,291 | +0.10(+1.98%) |
Aug 18, 2016 | 5.070 | 5.080 | 5.040 | 5.040 | 63,329 | -0.06(-1.18%) |
Aug 17, 2016 | 5.110 | 5.130 | 5.090 | 5.100 | 37,925 | +0.01(+0.20%) |
Aug 16, 2016 | 5.120 | 5.120 | 5.050 | 5.090 | 57,931 | -0.05(-0.91%) |
Aug 15, 2016 | 5.150 | 5.150 | 5.105 | 5.136 | 8,443 | -0.03(-0.65%) |
Aug 12, 2016 | 5.054 | 5.170 | 5.020 | 5.170 | 39,376 | +0.02(+0.39%) |
Aug 11, 2016 | 5.060 | 5.150 | 5.034 | 5.150 | 33,189 | +0.09(+1.71%) |
Aug 10, 2016 | 5.032 | 5.100 | 5.020 | 5.063 | 41,797 | -0.05(-0.95%) |
Aug 09, 2016 | 5.140 | 5.140 | 5.100 | 5.112 | 36,471 | -0.04(-0.70%) |
Aug 08, 2016 | 5.190 | 5.200 | 5.130 | 5.148 | 38,376 | +0.01(+0.16%) |
Aug 05, 2016 | 5.080 | 5.159 | 5.080 | 5.140 | 115,612 | +0.16(+3.21%) |
Aug 04, 2016 | 4.980 | 4.980 | 4.930 | 4.980 | 142,006 | -0.01(-0.10%) |
Aug 03, 2016 | 4.960 | 5.000 | 4.960 | 4.985 | 29,938 | +0.06(+1.20%) |
Aug 02, 2016 | 4.940 | 4.940 | 4.910 | 4.926 | 64,715 | -0.08(-1.68%) |