Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.667 | 5.777 | 5.667 | 5.753 | 13,883,559 | +0.10(+1.81%) |
Oct 28, 2016 | 5.627 | 5.722 | 5.620 | 5.651 | 15,776,049 | -0.01(-0.14%) |
Oct 27, 2016 | 5.486 | 5.737 | 5.462 | 5.659 | 24,137,332 | +0.20(+3.60%) |
Oct 26, 2016 | 5.211 | 5.470 | 5.195 | 5.462 | 28,269,312 | +0.32(+6.27%) |
Oct 25, 2016 | 5.164 | 5.179 | 5.038 | 5.140 | 24,671,950 | +0.02(+0.46%) |
Oct 24, 2016 | 5.006 | 5.117 | 4.991 | 5.117 | 12,437,114 | +0.17(+3.33%) |
Oct 21, 2016 | 4.959 | 4.975 | 4.932 | 4.951 | 2,614,270 | -0.05(-0.94%) |
Oct 20, 2016 | 4.959 | 5.016 | 4.936 | 4.999 | 3,266,003 | +0.02(+0.32%) |
Oct 19, 2016 | 4.936 | 4.991 | 4.928 | 4.983 | 9,281,294 | +0.06(+1.12%) |
Oct 18, 2016 | 4.967 | 4.967 | 4.912 | 4.928 | 4,983,529 | -0.01(-0.16%) |
Oct 17, 2016 | 4.959 | 4.991 | 4.924 | 4.936 | 4,181,214 | -0.02(-0.32%) |
Oct 14, 2016 | 4.944 | 4.999 | 4.932 | 4.951 | 5,880,591 | +0.11(+2.27%) |
Oct 13, 2016 | 4.920 | 4.936 | 4.826 | 4.841 | 15,816,712 | -0.16(-3.14%) |
Oct 12, 2016 | 5.014 | 5.046 | 4.983 | 4.999 | 6,634,494 | -0.11(-2.15%) |
Oct 11, 2016 | 5.211 | 5.227 | 5.093 | 5.109 | 6,193,504 | -0.06(-1.07%) |
Oct 10, 2016 | 5.164 | 5.211 | 5.162 | 5.164 | 4,266,486 | +0.08(+1.55%) |
Oct 07, 2016 | 5.124 | 5.124 | 5.061 | 5.085 | 4,953,892 | -0.04(-0.77%) |
Oct 06, 2016 | 5.195 | 5.211 | 5.093 | 5.124 | 5,545,980 | -0.05(-0.91%) |
Oct 05, 2016 | 5.093 | 5.211 | 5.093 | 5.172 | 7,224,346 | +0.13(+2.65%) |
Oct 04, 2016 | 5.077 | 5.093 | 4.999 | 5.038 | 7,403,035 | -0.04(-0.77%) |
Oct 03, 2016 | 5.006 | 5.077 | 4.991 | 5.077 | 6,029,171 | +0.05(+0.94%) |
Sep 30, 2016 | 4.826 | 5.069 | 4.826 | 5.030 | 9,755,041 | +0.20(+4.23%) |
Sep 29, 2016 | 4.920 | 4.959 | 4.818 | 4.826 | 8,916,838 | -0.07(-1.44%) |
Sep 28, 2016 | 4.873 | 4.896 | 4.810 | 4.896 | 12,417,726 | +0.11(+2.30%) |
Sep 27, 2016 | 4.771 | 4.841 | 4.755 | 4.786 | 9,956,125 | -0.08(-1.62%) |
Sep 26, 2016 | 4.928 | 4.940 | 4.865 | 4.865 | 6,724,869 | -0.19(-3.73%) |
Sep 23, 2016 | 5.046 | 5.101 | 5.030 | 5.054 | 6,476,423 | -0.09(-1.68%) |
Sep 22, 2016 | 5.140 | 5.172 | 5.101 | 5.140 | 6,989,956 | +0.10(+2.03%) |
Sep 21, 2016 | 4.975 | 5.038 | 4.951 | 5.038 | 7,388,296 | +0.08(+1.58%) |
Sep 20, 2016 | 5.069 | 5.085 | 4.936 | 4.959 | 9,124,555 | -0.19(-3.66%) |
Sep 19, 2016 | 5.124 | 5.195 | 5.109 | 5.148 | 7,121,053 | +0.16(+3.15%) |
Sep 16, 2016 | 4.991 | 5.022 | 4.967 | 4.991 | 7,665,504 | -0.13(-2.61%) |
Sep 15, 2016 | 5.014 | 5.164 | 4.983 | 5.124 | 8,113,623 | +0.10(+2.03%) |
Sep 14, 2016 | 5.046 | 5.093 | 5.014 | 5.022 | 4,605,545 | -0.10(-1.99%) |
Sep 13, 2016 | 5.179 | 5.195 | 5.109 | 5.124 | 4,626,570 | -0.15(-2.83%) |
Sep 12, 2016 | 5.132 | 5.297 | 5.124 | 5.274 | 5,702,734 | +0.03(+0.60%) |
Sep 09, 2016 | 5.313 | 5.340 | 5.234 | 5.242 | 3,863,025 | -0.13(-2.49%) |
Sep 08, 2016 | 5.368 | 5.407 | 5.321 | 5.376 | 4,409,188 | -0.08(-1.44%) |
Sep 07, 2016 | 5.399 | 5.470 | 5.399 | 5.454 | 4,035,998 | +0.10(+1.91%) |
Sep 06, 2016 | 5.321 | 5.384 | 5.282 | 5.352 | 3,885,806 | +0.08(+1.49%) |
Sep 02, 2016 | 5.227 | 5.274 | 5.274 | 5.274 | 7,436,645 | -0.08(-1.47%) |
Sep 01, 2016 | 5.360 | 5.421 | 5.282 | 5.352 | 6,523,996 | -0.06(-1.02%) |
Aug 31, 2016 | 5.470 | 5.517 | 5.384 | 5.407 | 6,407,049 | -0.06(-1.15%) |
Aug 30, 2016 | 5.415 | 5.486 | 5.407 | 5.470 | 4,281,959 | +0.09(+1.75%) |
Aug 29, 2016 | 5.321 | 5.384 | 5.307 | 5.376 | 4,515,652 | -0.03(-0.58%) |
Aug 26, 2016 | 5.439 | 5.486 | 5.352 | 5.407 | 3,852,749 | -0.03(-0.58%) |
Aug 25, 2016 | 5.439 | 5.454 | 5.392 | 5.439 | 4,608,119 | +0.04(+0.73%) |
Aug 24, 2016 | 5.399 | 5.458 | 5.392 | 5.399 | 4,044,659 | +0.02(+0.44%) |
Aug 23, 2016 | 5.297 | 5.392 | 5.289 | 5.376 | 4,875,215 | +0.10(+1.94%) |
Aug 22, 2016 | 5.172 | 5.285 | 5.156 | 5.274 | 3,956,108 | +0.01(+0.15%) |
Aug 19, 2016 | 5.187 | 5.270 | 5.172 | 5.266 | 7,014,870 | -0.09(-1.62%) |
Aug 18, 2016 | 5.297 | 5.384 | 5.282 | 5.352 | 3,283,912 | +0.01(+0.15%) |
Aug 17, 2016 | 5.313 | 5.364 | 5.262 | 5.344 | 3,998,623 | -0.01(-0.15%) |
Aug 16, 2016 | 5.415 | 5.462 | 5.352 | 5.352 | 5,557,337 | -0.12(-2.16%) |
Aug 15, 2016 | 5.423 | 5.482 | 5.415 | 5.470 | 3,332,877 | +0.06(+1.02%) |
Aug 12, 2016 | 5.415 | 5.458 | 5.372 | 5.415 | 7,085,260 | -0.02(-0.29%) |
Aug 11, 2016 | 5.399 | 5.478 | 5.384 | 5.431 | 3,904,447 | +0.01(+0.14%) |
Aug 10, 2016 | 5.423 | 5.462 | 5.407 | 5.423 | 3,833,544 | +0.02(+0.44%) |
Aug 09, 2016 | 5.337 | 5.423 | 5.337 | 5.399 | 5,436,485 | +0.08(+1.48%) |
Aug 08, 2016 | 5.337 | 5.344 | 5.274 | 5.321 | 5,625,149 | +0.02(+0.30%) |
Aug 05, 2016 | 5.234 | 5.313 | 5.211 | 5.305 | 3,198,938 | +0.19(+3.69%) |
Aug 04, 2016 | 5.109 | 5.148 | 5.078 | 5.117 | 6,473,063 | -0.09(-1.66%) |
Aug 03, 2016 | 5.093 | 5.234 | 5.061 | 5.203 | 12,941,737 | +0.42(+8.88%) |
Aug 02, 2016 | 4.912 | 4.912 | 4.724 | 4.779 | 9,146,165 | -0.20(-3.95%) |