Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.196 | 5.209 | 5.162 | 5.209 | 95,059 | +0.03(+0.67%) |
Oct 28, 2016 | 5.257 | 5.257 | 5.155 | 5.175 | 149,998 | -0.09(-1.68%) |
Oct 27, 2016 | 5.324 | 5.324 | 5.257 | 5.263 | 101,386 | -0.08(-1.52%) |
Oct 26, 2016 | 5.371 | 5.405 | 5.344 | 5.344 | 155,648 | -0.04(-0.75%) |
Oct 25, 2016 | 5.358 | 5.405 | 5.304 | 5.385 | 181,580 | +0.05(+1.01%) |
Oct 24, 2016 | 5.317 | 5.371 | 5.317 | 5.331 | 89,914 | -0.02(-0.38%) |
Oct 21, 2016 | 5.338 | 5.365 | 5.328 | 5.351 | 85,973 | +0.05(+0.89%) |
Oct 20, 2016 | 5.405 | 5.405 | 5.297 | 5.304 | 188,777 | -0.05(-0.88%) |
Oct 19, 2016 | 5.209 | 5.411 | 5.203 | 5.351 | 157,227 | +0.18(+3.39%) |
Oct 18, 2016 | 5.196 | 5.216 | 5.067 | 5.175 | 323,215 | +0.03(+0.66%) |
Oct 17, 2016 | 5.257 | 5.277 | 5.135 | 5.142 | 326,795 | -0.12(-2.31%) |
Oct 14, 2016 | 5.466 | 5.473 | 5.250 | 5.263 | 201,142 | -0.24(-4.30%) |
Oct 13, 2016 | 5.520 | 5.520 | 5.419 | 5.500 | 141,951 | -0.03(-0.61%) |
Oct 12, 2016 | 5.554 | 5.554 | 5.480 | 5.534 | 264,713 | -0.03(-0.55%) |
Oct 11, 2016 | 5.484 | 5.564 | 5.466 | 5.564 | 156,891 | +0.09(+1.60%) |
Oct 10, 2016 | 5.416 | 5.511 | 5.410 | 5.477 | 110,552 | +0.03(+0.49%) |
Oct 07, 2016 | 5.443 | 5.463 | 5.428 | 5.450 | 92,868 | +0.02(+0.37%) |
Oct 06, 2016 | 5.443 | 5.477 | 5.416 | 5.430 | 132,390 | -0.04(-0.74%) |
Oct 05, 2016 | 5.484 | 5.497 | 5.437 | 5.470 | 179,511 | -0.01(-0.12%) |
Oct 04, 2016 | 5.524 | 5.531 | 5.457 | 5.477 | 261,468 | -0.05(-0.85%) |
Oct 03, 2016 | 5.558 | 5.558 | 5.517 | 5.524 | 119,484 | -0.05(-0.97%) |
Sep 30, 2016 | 5.531 | 5.578 | 5.504 | 5.578 | 151,427 | +0.07(+1.34%) |
Sep 29, 2016 | 5.531 | 5.551 | 5.490 | 5.504 | 73,819 | -0.05(-0.97%) |
Sep 28, 2016 | 5.558 | 5.558 | 5.517 | 5.558 | 109,907 | +0.01(+0.24%) |
Sep 27, 2016 | 5.551 | 5.585 | 5.521 | 5.544 | 194,301 | +0.01(+0.12%) |
Sep 26, 2016 | 5.544 | 5.564 | 5.524 | 5.537 | 122,039 | -0.00(-0.07%) |
Sep 23, 2016 | 5.511 | 5.558 | 5.490 | 5.541 | 130,749 | -0.00(-0.05%) |
Sep 22, 2016 | 5.517 | 5.551 | 5.504 | 5.544 | 90,446 | +0.05(+0.98%) |
Sep 21, 2016 | 5.490 | 5.497 | 5.470 | 5.490 | 57,168 | +0.00(+0.00%) |
Sep 20, 2016 | 5.450 | 5.490 | 5.423 | 5.490 | 115,526 | +0.03(+0.62%) |
Sep 19, 2016 | 5.437 | 5.484 | 5.423 | 5.457 | 80,938 | +0.01(+0.25%) |
Sep 16, 2016 | 5.463 | 5.463 | 5.430 | 5.443 | 67,348 | -0.04(-0.74%) |
Sep 15, 2016 | 5.443 | 5.517 | 5.403 | 5.484 | 185,978 | +0.03(+0.62%) |
Sep 14, 2016 | 5.383 | 5.450 | 5.383 | 5.450 | 107,612 | +0.04(+0.75%) |
Sep 13, 2016 | 5.423 | 5.430 | 5.390 | 5.410 | 102,863 | -0.03(-0.62%) |
Sep 12, 2016 | 5.396 | 5.457 | 5.337 | 5.443 | 163,968 | +0.08(+1.56%) |
Sep 09, 2016 | 5.453 | 5.480 | 5.339 | 5.360 | 304,069 | -0.15(-2.68%) |
Sep 08, 2016 | 5.500 | 5.527 | 5.460 | 5.507 | 177,003 | -0.01(-0.24%) |
Sep 07, 2016 | 5.520 | 5.534 | 5.500 | 5.520 | 105,463 | +0.02(+0.37%) |
Sep 06, 2016 | 5.447 | 5.514 | 5.443 | 5.500 | 112,960 | +0.06(+1.11%) |
Sep 02, 2016 | 5.514 | 5.440 | 5.440 | 5.440 | 144,339 | -0.05(-0.85%) |
Sep 01, 2016 | 5.494 | 5.540 | 5.487 | 5.487 | 162,708 | -0.01(-0.24%) |
Aug 31, 2016 | 5.500 | 5.520 | 5.487 | 5.500 | 89,763 | -0.01(-0.12%) |
Aug 30, 2016 | 5.487 | 5.520 | 5.467 | 5.507 | 119,370 | +0.04(+0.74%) |
Aug 29, 2016 | 5.480 | 5.494 | 5.453 | 5.467 | 96,998 | +0.01(+0.12%) |
Aug 26, 2016 | 5.487 | 5.500 | 5.460 | 5.460 | 136,198 | -0.03(-0.49%) |
Aug 25, 2016 | 5.514 | 5.514 | 5.473 | 5.487 | 104,928 | -0.02(-0.36%) |
Aug 24, 2016 | 5.514 | 5.527 | 5.487 | 5.507 | 82,427 | +0.01(+0.12%) |
Aug 23, 2016 | 5.494 | 5.540 | 5.480 | 5.500 | 208,080 | -0.01(-0.24%) |
Aug 22, 2016 | 5.494 | 5.527 | 5.481 | 5.514 | 140,633 | +0.03(+0.49%) |
Aug 19, 2016 | 5.494 | 5.496 | 5.447 | 5.487 | 115,853 | -0.01(-0.12%) |
Aug 18, 2016 | 5.494 | 5.520 | 5.480 | 5.494 | 139,401 | +0.01(+0.24%) |
Aug 17, 2016 | 5.467 | 5.507 | 5.457 | 5.480 | 125,469 | +0.02(+0.37%) |
Aug 16, 2016 | 5.433 | 5.473 | 5.406 | 5.460 | 150,922 | +0.02(+0.37%) |
Aug 15, 2016 | 5.420 | 5.453 | 5.380 | 5.440 | 112,974 | +0.04(+0.74%) |
Aug 12, 2016 | 5.413 | 5.427 | 5.373 | 5.400 | 63,125 | -0.01(-0.12%) |
Aug 11, 2016 | 5.427 | 5.427 | 5.373 | 5.406 | 91,880 | -0.01(-0.12%) |
Aug 10, 2016 | 5.427 | 5.427 | 5.400 | 5.413 | 125,509 | +0.01(+0.16%) |
Aug 09, 2016 | 5.438 | 5.445 | 5.405 | 5.405 | 220,503 | -0.02(-0.37%) |
Aug 08, 2016 | 5.431 | 5.431 | 5.398 | 5.425 | 38,478 | +0.02(+0.37%) |
Aug 05, 2016 | 5.425 | 5.451 | 5.358 | 5.405 | 182,097 | -0.01(-0.25%) |
Aug 04, 2016 | 5.471 | 5.471 | 5.418 | 5.418 | 106,018 | -0.04(-0.73%) |
Aug 03, 2016 | 5.451 | 5.491 | 5.425 | 5.458 | 173,724 | +0.03(+0.62%) |
Aug 02, 2016 | 5.478 | 5.478 | 5.418 | 5.425 | 100,430 | -0.08(-1.45%) |