Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.003 | 5.112 | 4.890 | 4.925 | 54,152 | -0.10(-1.99%) |
Oct 28, 2016 | 4.975 | 5.265 | 4.957 | 5.025 | 23,188 | +0.00(+0.00%) |
Oct 27, 2016 | 4.980 | 5.213 | 4.912 | 5.025 | 32,824 | +0.12(+2.39%) |
Oct 26, 2016 | 5.000 | 5.090 | 4.902 | 4.907 | 12,424 | -0.05(-1.01%) |
Oct 25, 2016 | 4.918 | 5.020 | 4.890 | 4.957 | 20,360 | +0.01(+0.25%) |
Oct 24, 2016 | 4.912 | 4.978 | 4.912 | 4.945 | 26,016 | +0.04(+0.76%) |
Oct 21, 2016 | 4.905 | 4.992 | 4.890 | 4.907 | 12,648 | -0.01(-0.20%) |
Oct 20, 2016 | 4.973 | 4.995 | 4.897 | 4.918 | 21,584 | -0.08(-1.65%) |
Oct 19, 2016 | 4.905 | 5.100 | 4.905 | 5.000 | 45,460 | -0.05(-1.09%) |
Oct 18, 2016 | 5.045 | 5.103 | 4.960 | 5.055 | 8,336 | +0.10(+1.97%) |
Oct 17, 2016 | 5.027 | 5.080 | 4.957 | 4.957 | 24,028 | -0.06(-1.20%) |
Oct 14, 2016 | 5.147 | 5.147 | 5.005 | 5.018 | 34,676 | -0.09(-1.81%) |
Oct 13, 2016 | 5.250 | 5.254 | 5.045 | 5.110 | 40,912 | -0.18(-3.45%) |
Oct 12, 2016 | 5.338 | 5.338 | 5.293 | 5.293 | 7,296 | -0.03(-0.61%) |
Oct 11, 2016 | 5.290 | 5.338 | 5.290 | 5.325 | 31,580 | +0.01(+0.24%) |
Oct 10, 2016 | 5.223 | 5.325 | 5.223 | 5.312 | 21,896 | +0.08(+1.58%) |
Oct 07, 2016 | 5.228 | 5.263 | 5.178 | 5.230 | 10,264 | -0.03(-0.57%) |
Oct 06, 2016 | 5.184 | 5.275 | 5.159 | 5.260 | 14,212 | -0.04(-0.85%) |
Oct 05, 2016 | 5.245 | 5.335 | 5.207 | 5.305 | 25,692 | +0.10(+1.92%) |
Oct 04, 2016 | 5.213 | 5.232 | 5.205 | 5.205 | 10,356 | +0.00(+0.00%) |
Oct 03, 2016 | 4.965 | 5.245 | 4.965 | 5.205 | 25,756 | +0.20(+4.00%) |
Sep 30, 2016 | 4.862 | 5.015 | 4.862 | 5.005 | 42,192 | +0.15(+3.09%) |
Sep 29, 2016 | 4.860 | 4.872 | 4.803 | 4.855 | 67,004 | +0.01(+0.21%) |
Sep 28, 2016 | 4.827 | 4.880 | 4.808 | 4.845 | 51,224 | +0.06(+1.36%) |
Sep 27, 2016 | 4.867 | 4.867 | 4.768 | 4.780 | 25,744 | -0.01(-0.16%) |
Sep 26, 2016 | 4.912 | 4.912 | 4.760 | 4.787 | 49,052 | -0.18(-3.58%) |
Sep 23, 2016 | 4.990 | 5.060 | 4.952 | 4.965 | 64,628 | -0.04(-0.85%) |
Sep 22, 2016 | 4.933 | 5.103 | 4.933 | 5.008 | 71,040 | +0.10(+2.04%) |
Sep 21, 2016 | 4.973 | 5.050 | 4.875 | 4.907 | 16,788 | -0.16(-3.06%) |
Sep 20, 2016 | 5.170 | 5.170 | 5.013 | 5.062 | 39,860 | -0.13(-2.60%) |
Sep 19, 2016 | 5.250 | 5.250 | 5.165 | 5.197 | 27,816 | -0.04(-0.81%) |
Sep 16, 2016 | 5.058 | 5.242 | 5.058 | 5.240 | 37,772 | +0.19(+3.66%) |
Sep 15, 2016 | 4.950 | 5.070 | 4.915 | 5.055 | 44,988 | +0.13(+2.59%) |
Sep 14, 2016 | 4.838 | 5.018 | 4.838 | 4.928 | 36,376 | -0.08(-1.65%) |
Sep 13, 2016 | 5.173 | 5.235 | 5.000 | 5.010 | 35,000 | -0.18(-3.42%) |
Sep 12, 2016 | 5.195 | 5.235 | 5.079 | 5.188 | 26,380 | -0.04(-0.77%) |
Sep 09, 2016 | 5.290 | 5.322 | 5.168 | 5.228 | 42,816 | -0.10(-1.92%) |
Sep 08, 2016 | 5.018 | 5.330 | 5.003 | 5.330 | 70,300 | +0.27(+5.34%) |
Sep 07, 2016 | 5.053 | 5.060 | 4.925 | 5.060 | 17,332 | +0.01(+0.20%) |
Sep 06, 2016 | 5.005 | 5.050 | 5.003 | 5.050 | 29,980 | -0.01(-0.20%) |
Sep 02, 2016 | 4.965 | 5.060 | 5.060 | 5.060 | 53,200 | +0.14(+2.95%) |
Sep 01, 2016 | 4.933 | 4.970 | 4.827 | 4.915 | 32,752 | -0.04(-0.71%) |
Aug 31, 2016 | 4.892 | 4.950 | 4.892 | 4.950 | 11,484 | +0.08(+1.75%) |
Aug 30, 2016 | 4.945 | 4.952 | 4.865 | 4.865 | 8,264 | +0.03(+0.57%) |
Aug 29, 2016 | 4.987 | 4.987 | 4.790 | 4.838 | 27,496 | -0.07(-1.53%) |
Aug 26, 2016 | 4.905 | 4.950 | 4.875 | 4.912 | 21,644 | +0.04(+0.92%) |
Aug 25, 2016 | 4.938 | 4.952 | 4.865 | 4.867 | 18,432 | -0.09(-1.82%) |
Aug 24, 2016 | 4.900 | 4.957 | 4.900 | 4.957 | 20,820 | +0.04(+0.76%) |
Aug 23, 2016 | 4.765 | 4.923 | 4.765 | 4.920 | 70,528 | +0.17(+3.69%) |
Aug 22, 2016 | 4.745 | 4.768 | 4.690 | 4.745 | 76,964 | -0.01(-0.32%) |
Aug 19, 2016 | 4.855 | 4.870 | 4.742 | 4.760 | 46,180 | -0.06(-1.19%) |
Aug 18, 2016 | 4.725 | 4.865 | 4.692 | 4.817 | 71,912 | +0.18(+3.83%) |
Aug 17, 2016 | 4.650 | 4.673 | 4.640 | 4.640 | 32,380 | -0.01(-0.16%) |
Aug 16, 2016 | 4.725 | 4.725 | 4.645 | 4.647 | 30,348 | +0.01(+0.16%) |
Aug 15, 2016 | 4.797 | 4.797 | 4.640 | 4.640 | 37,068 | -0.06(-1.17%) |
Aug 12, 2016 | 4.853 | 4.853 | 4.688 | 4.695 | 42,796 | -0.14(-2.95%) |
Aug 11, 2016 | 4.777 | 4.935 | 4.777 | 4.838 | 99,808 | +0.12(+2.49%) |
Aug 10, 2016 | 4.840 | 4.840 | 4.713 | 4.720 | 65,432 | -0.07(-1.51%) |
Aug 09, 2016 | 4.907 | 4.950 | 4.793 | 4.793 | 52,512 | -0.15(-3.08%) |
Aug 08, 2016 | 4.965 | 4.987 | 4.817 | 4.945 | 78,860 | -0.01(-0.25%) |
Aug 05, 2016 | 4.857 | 4.957 | 4.848 | 4.957 | 54,568 | +0.17(+3.50%) |
Aug 04, 2016 | 4.897 | 4.925 | 4.787 | 4.790 | 25,076 | -0.08(-1.69%) |
Aug 03, 2016 | 4.850 | 4.950 | 4.800 | 4.872 | 68,784 | +0.03(+0.67%) |
Aug 02, 2016 | 5.045 | 5.045 | 4.838 | 4.840 | 47,176 | -0.13(-2.71%) |