Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.271 | 5.331 | 5.221 | 5.322 | 7,851 | +0.04(+0.80%) |
Oct 28, 2016 | 5.288 | 5.331 | 5.238 | 5.280 | 23,888 | +0.00(+0.00%) |
Oct 27, 2016 | 5.288 | 5.356 | 5.204 | 5.280 | 13,196 | -0.01(-0.16%) |
Oct 26, 2016 | 5.356 | 5.356 | 5.288 | 5.288 | 8,537 | -0.09(-1.73%) |
Oct 25, 2016 | 5.407 | 5.441 | 5.348 | 5.381 | 36,435 | -0.05(-0.93%) |
Oct 24, 2016 | 5.381 | 5.491 | 5.331 | 5.432 | 18,241 | -0.02(-0.31%) |
Oct 21, 2016 | 5.407 | 5.449 | 5.296 | 5.449 | 34,142 | +0.03(+0.62%) |
Oct 20, 2016 | 5.474 | 5.474 | 5.314 | 5.415 | 23,267 | +0.00(+0.00%) |
Oct 19, 2016 | 5.441 | 5.449 | 5.391 | 5.415 | 9,929 | +0.03(+0.63%) |
Oct 18, 2016 | 5.424 | 5.424 | 5.331 | 5.381 | 9,104 | -0.03(-0.63%) |
Oct 17, 2016 | 5.390 | 5.491 | 5.349 | 5.415 | 8,108 | +0.02(+0.31%) |
Oct 14, 2016 | 5.424 | 5.449 | 5.373 | 5.398 | 12,599 | -0.06(-1.09%) |
Oct 13, 2016 | 5.534 | 5.534 | 5.390 | 5.458 | 33,664 | -0.10(-1.83%) |
Oct 12, 2016 | 5.584 | 5.627 | 5.517 | 5.559 | 13,234 | -0.01(-0.15%) |
Oct 11, 2016 | 5.610 | 5.661 | 5.517 | 5.568 | 70,377 | -0.05(-0.90%) |
Oct 10, 2016 | 5.593 | 5.737 | 5.579 | 5.618 | 35,468 | +0.06(+1.07%) |
Oct 07, 2016 | 5.415 | 5.610 | 5.407 | 5.559 | 36,085 | +0.13(+2.34%) |
Oct 06, 2016 | 5.252 | 5.474 | 5.161 | 5.432 | 33,757 | +0.15(+2.88%) |
Oct 05, 2016 | 5.271 | 5.466 | 5.187 | 5.280 | 75,905 | -0.01(-0.16%) |
Oct 04, 2016 | 5.398 | 5.441 | 5.221 | 5.288 | 40,004 | -0.11(-2.04%) |
Oct 03, 2016 | 5.407 | 5.466 | 5.331 | 5.398 | 67,270 | -0.01(-0.16%) |
Sep 30, 2016 | 5.364 | 5.458 | 5.263 | 5.407 | 37,206 | +0.09(+1.75%) |
Sep 29, 2016 | 5.339 | 5.381 | 5.254 | 5.314 | 36,410 | +0.06(+1.13%) |
Sep 28, 2016 | 5.238 | 5.356 | 5.161 | 5.254 | 10,072 | +0.00(+0.00%) |
Sep 27, 2016 | 5.271 | 5.271 | 5.136 | 5.254 | 15,520 | +0.00(+0.01%) |
Sep 26, 2016 | 5.161 | 5.271 | 5.060 | 5.254 | 40,656 | +0.08(+1.62%) |
Sep 23, 2016 | 5.136 | 5.238 | 5.128 | 5.170 | 18,634 | -0.01(-0.16%) |
Sep 22, 2016 | 5.178 | 5.195 | 5.018 | 5.178 | 47,596 | +0.02(+0.33%) |
Sep 21, 2016 | 4.946 | 5.161 | 4.946 | 5.161 | 61,140 | +0.19(+3.92%) |
Sep 20, 2016 | 4.882 | 4.992 | 4.869 | 4.967 | 68,428 | +0.10(+2.09%) |
Sep 19, 2016 | 4.738 | 4.865 | 4.738 | 4.865 | 33,377 | +0.08(+1.77%) |
Sep 16, 2016 | 4.679 | 4.806 | 4.620 | 4.781 | 14,576 | +0.14(+2.91%) |
Sep 15, 2016 | 4.527 | 4.679 | 4.527 | 4.645 | 21,404 | +0.17(+3.78%) |
Sep 14, 2016 | 4.442 | 4.510 | 4.408 | 4.476 | 66,969 | +0.02(+0.38%) |
Sep 13, 2016 | 4.324 | 4.552 | 4.324 | 4.459 | 198,628 | +0.08(+1.93%) |
Sep 12, 2016 | 4.459 | 4.484 | 4.315 | 4.375 | 100,609 | -0.12(-2.64%) |
Sep 09, 2016 | 4.544 | 4.628 | 4.484 | 4.493 | 32,341 | -0.11(-2.39%) |
Sep 08, 2016 | 4.603 | 4.620 | 4.536 | 4.603 | 16,768 | +0.00(+0.00%) |
Sep 07, 2016 | 4.535 | 4.603 | 4.531 | 4.603 | 35,295 | +0.08(+1.78%) |
Sep 06, 2016 | 4.484 | 4.527 | 4.476 | 4.523 | 33,174 | +0.02(+0.47%) |
Sep 02, 2016 | 4.383 | 4.501 | 4.501 | 4.501 | 140,639 | +0.22(+5.14%) |
Sep 01, 2016 | 4.222 | 4.307 | 4.222 | 4.281 | 29,008 | +0.06(+1.40%) |
Aug 31, 2016 | 4.188 | 4.281 | 4.175 | 4.222 | 14,065 | -0.01(-0.20%) |
Aug 30, 2016 | 4.239 | 4.248 | 4.180 | 4.231 | 20,866 | -0.04(-0.99%) |
Aug 29, 2016 | 4.315 | 4.324 | 4.273 | 4.273 | 20,520 | -0.17(-3.81%) |
Aug 26, 2016 | 4.315 | 4.451 | 4.315 | 4.442 | 7,685 | +0.04(+0.96%) |
Aug 25, 2016 | 4.375 | 4.417 | 4.290 | 4.400 | 11,579 | -0.04(-0.95%) |
Aug 24, 2016 | 4.408 | 4.442 | 4.256 | 4.442 | 49,079 | +0.06(+1.44%) |
Aug 23, 2016 | 4.304 | 4.472 | 4.270 | 4.379 | 67,232 | -0.05(-1.14%) |
Aug 22, 2016 | 4.379 | 4.434 | 4.270 | 4.430 | 36,222 | +0.05(+1.15%) |
Aug 19, 2016 | 4.421 | 4.446 | 4.228 | 4.379 | 54,183 | -0.12(-2.62%) |
Aug 18, 2016 | 4.514 | 4.556 | 4.346 | 4.497 | 68,692 | -0.08(-1.65%) |
Aug 17, 2016 | 4.480 | 4.572 | 4.386 | 4.572 | 54,051 | -0.03(-0.55%) |
Aug 16, 2016 | 4.623 | 4.682 | 4.497 | 4.598 | 8,696 | -0.02(-0.36%) |
Aug 15, 2016 | 4.556 | 4.673 | 4.539 | 4.615 | 17,850 | +0.03(+0.55%) |
Aug 12, 2016 | 4.530 | 4.665 | 4.488 | 4.589 | 15,254 | -0.08(-1.62%) |
Aug 11, 2016 | 4.657 | 4.665 | 4.488 | 4.665 | 23,212 | +0.02(+0.36%) |
Aug 10, 2016 | 4.530 | 4.657 | 4.472 | 4.648 | 12,270 | +0.11(+2.41%) |
Aug 09, 2016 | 4.464 | 4.556 | 4.464 | 4.539 | 6,806 | +0.07(+1.50%) |
Aug 08, 2016 | 4.455 | 4.522 | 4.430 | 4.472 | 8,049 | +0.01(+0.19%) |
Aug 05, 2016 | 4.598 | 4.615 | 4.421 | 4.463 | 10,034 | -0.18(-3.79%) |
Aug 04, 2016 | 4.917 | 4.917 | 4.354 | 4.639 | 81,937 | -0.26(-5.34%) |
Aug 03, 2016 | 4.741 | 4.909 | 4.632 | 4.900 | 72,679 | +0.17(+3.55%) |
Aug 02, 2016 | 4.598 | 4.741 | 4.526 | 4.732 | 31,142 | +0.12(+2.55%) |