Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.310 | 5.340 | 5.310 | 5.335 | 7,215 | -0.00(-0.09%) |
Oct 28, 2016 | 5.317 | 5.340 | 5.300 | 5.340 | 38,204 | +0.06(+1.14%) |
Oct 27, 2016 | 5.280 | 5.300 | 5.280 | 5.280 | 13,651 | +0.04(+0.86%) |
Oct 26, 2016 | 5.240 | 5.260 | 5.200 | 5.235 | 11,420 | -0.00(-0.10%) |
Oct 25, 2016 | 5.280 | 5.290 | 5.240 | 5.240 | 17,766 | -0.04(-0.66%) |
Oct 24, 2016 | 5.260 | 5.280 | 5.260 | 5.275 | 12,374 | +0.07(+1.34%) |
Oct 21, 2016 | 5.160 | 5.220 | 5.160 | 5.205 | 39,701 | -0.04(-0.86%) |
Oct 20, 2016 | 5.175 | 5.250 | 5.175 | 5.250 | 42,305 | +0.07(+1.35%) |
Oct 19, 2016 | 5.180 | 5.180 | 5.140 | 5.180 | 12,788 | +0.02(+0.48%) |
Oct 18, 2016 | 5.150 | 5.170 | 5.130 | 5.155 | 7,069 | +0.07(+1.28%) |
Oct 17, 2016 | 5.130 | 5.130 | 5.090 | 5.090 | 7,059 | -0.10(-1.93%) |
Oct 14, 2016 | 5.160 | 5.210 | 5.160 | 5.190 | 16,553 | +0.12(+2.37%) |
Oct 13, 2016 | 5.000 | 5.090 | 4.990 | 5.070 | 12,380 | -0.08(-1.55%) |
Oct 12, 2016 | 5.110 | 5.150 | 5.100 | 5.150 | 8,718 | +0.01(+0.19%) |
Oct 11, 2016 | 5.220 | 5.220 | 5.140 | 5.140 | 44,423 | -0.12(-2.28%) |
Oct 10, 2016 | 5.250 | 5.270 | 5.250 | 5.260 | 33,220 | +0.08(+1.54%) |
Oct 07, 2016 | 5.200 | 5.225 | 5.150 | 5.180 | 39,605 | -0.06(-1.15%) |
Oct 06, 2016 | 5.260 | 5.270 | 5.240 | 5.240 | 40,586 | -0.01(-0.19%) |
Oct 05, 2016 | 5.260 | 5.280 | 5.240 | 5.250 | 135,822 | +0.07(+1.35%) |
Oct 04, 2016 | 5.190 | 5.220 | 5.150 | 5.180 | 73,048 | +0.17(+3.29%) |
Oct 03, 2016 | 5.050 | 5.050 | 4.980 | 5.015 | 14,985 | -0.04(-0.69%) |
Sep 30, 2016 | 4.970 | 5.090 | 4.970 | 5.050 | 40,866 | +0.10(+2.02%) |
Sep 29, 2016 | 5.020 | 5.020 | 4.896 | 4.950 | 5,526 | -0.06(-1.30%) |
Sep 28, 2016 | 4.980 | 5.030 | 4.950 | 5.015 | 8,410 | +0.15(+3.08%) |
Sep 27, 2016 | 4.810 | 4.880 | 4.790 | 4.865 | 56,039 | -0.11(-2.21%) |
Sep 26, 2016 | 5.020 | 5.020 | 4.964 | 4.975 | 7,562 | -0.08(-1.68%) |
Sep 23, 2016 | 5.040 | 5.090 | 5.040 | 5.060 | 12,250 | -0.07(-1.36%) |
Sep 22, 2016 | 5.150 | 5.170 | 5.120 | 5.130 | 71,062 | +0.12(+2.40%) |
Sep 21, 2016 | 5.000 | 5.040 | 4.980 | 5.010 | 20,111 | +0.00(+0.00%) |
Sep 20, 2016 | 5.040 | 5.040 | 4.980 | 5.010 | 7,953 | -0.01(-0.20%) |
Sep 19, 2016 | 5.040 | 5.040 | 5.010 | 5.020 | 11,792 | +0.03(+0.60%) |
Sep 16, 2016 | 4.960 | 4.990 | 4.940 | 4.990 | 48,042 | -0.11(-2.16%) |
Sep 15, 2016 | 5.060 | 5.140 | 5.060 | 5.100 | 17,633 | +0.01(+0.20%) |
Sep 14, 2016 | 5.070 | 5.130 | 5.070 | 5.090 | 4,339 | -0.02(-0.39%) |
Sep 13, 2016 | 5.140 | 5.160 | 5.080 | 5.110 | 48,340 | -0.09(-1.73%) |
Sep 12, 2016 | 5.090 | 5.200 | 5.080 | 5.200 | 52,170 | +0.06(+1.17%) |
Sep 09, 2016 | 5.200 | 5.220 | 5.130 | 5.140 | 46,207 | -0.04(-0.77%) |
Sep 08, 2016 | 5.170 | 5.204 | 5.160 | 5.180 | 7,050 | -0.02(-0.38%) |
Sep 07, 2016 | 5.220 | 5.230 | 5.190 | 5.200 | 31,218 | +0.09(+1.76%) |
Sep 06, 2016 | 5.070 | 5.112 | 5.070 | 5.110 | 7,022 | +0.05(+0.97%) |
Sep 02, 2016 | 5.061 | 5.061 | 5.061 | 0 | -0.01(-0.18%) | |
Sep 01, 2016 | 5.040 | 5.070 | 5.020 | 5.070 | 6,846 | +0.05(+1.00%) |
Aug 31, 2016 | 5.050 | 5.050 | 5.010 | 5.020 | 5,893 | -0.02(-0.40%) |
Aug 30, 2016 | 5.040 | 5.050 | 5.010 | 5.040 | 5,655 | +0.04(+0.80%) |
Aug 29, 2016 | 4.981 | 5.000 | 4.981 | 5.000 | 3,786 | -0.01(-0.20%) |
Aug 26, 2016 | 5.050 | 5.080 | 4.960 | 5.010 | 3,762 | +0.07(+1.42%) |
Aug 25, 2016 | 4.970 | 4.980 | 4.940 | 4.940 | 7,997 | -0.12(-2.41%) |
Aug 24, 2016 | 5.060 | 5.062 | 5.060 | 5.062 | 3,509 | -0.01(-0.20%) |
Aug 23, 2016 | 5.105 | 5.120 | 5.070 | 5.072 | 12,111 | +0.03(+0.63%) |
Aug 22, 2016 | 4.983 | 5.050 | 4.983 | 5.040 | 4,972 | +0.00(+0.00%) |
Aug 19, 2016 | 5.030 | 5.080 | 5.030 | 5.040 | 12,433 | -0.09(-1.74%) |
Aug 18, 2016 | 5.060 | 5.130 | 5.060 | 5.129 | 6,961 | -0.04(-0.79%) |
Aug 17, 2016 | 5.080 | 5.170 | 5.050 | 5.170 | 48,546 | -0.03(-0.58%) |
Aug 16, 2016 | 5.257 | 5.257 | 5.180 | 5.200 | 53,538 | -0.06(-1.14%) |
Aug 15, 2016 | 5.280 | 5.280 | 5.244 | 5.260 | 12,064 | +0.05(+0.96%) |
Aug 12, 2016 | 5.230 | 5.230 | 5.200 | 5.210 | 20,540 | -0.07(-1.23%) |
Aug 11, 2016 | 5.280 | 5.280 | 5.260 | 5.275 | 18,171 | +0.05(+1.05%) |
Aug 10, 2016 | 5.250 | 5.270 | 5.220 | 5.220 | 12,769 | +0.07(+1.36%) |
Aug 09, 2016 | 5.110 | 5.180 | 5.110 | 5.150 | 49,696 | +0.13(+2.59%) |
Aug 08, 2016 | 5.050 | 5.060 | 5.020 | 5.020 | 7,410 | -0.06(-1.18%) |
Aug 05, 2016 | 5.030 | 5.090 | 5.030 | 5.080 | 36,377 | +0.13(+2.63%) |
Aug 04, 2016 | 4.950 | 4.964 | 4.920 | 4.950 | 11,430 | +0.04(+0.92%) |
Aug 03, 2016 | 4.910 | 4.930 | 4.880 | 4.905 | 18,125 | -0.01(-0.20%) |
Aug 02, 2016 | 4.970 | 4.970 | 4.870 | 4.915 | 41,163 | -0.16(-3.06%) |