Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.318 | 5.347 | 5.313 | 5.323 | 23,480 | -0.00(-0.08%) |
Oct 28, 2016 | 5.322 | 5.347 | 5.318 | 5.327 | 26,633 | +0.00(+0.01%) |
Oct 27, 2016 | 5.332 | 5.363 | 5.322 | 5.327 | 49,350 | -0.01(-0.13%) |
Oct 26, 2016 | 5.347 | 5.366 | 5.322 | 5.334 | 28,256 | -0.02(-0.34%) |
Oct 25, 2016 | 5.352 | 5.366 | 5.342 | 5.352 | 34,308 | -0.02(-0.45%) |
Oct 24, 2016 | 5.352 | 5.376 | 5.322 | 5.376 | 36,227 | +0.05(+0.91%) |
Oct 21, 2016 | 5.298 | 5.342 | 5.298 | 5.327 | 21,497 | +0.02(+0.37%) |
Oct 20, 2016 | 5.337 | 5.337 | 5.293 | 5.308 | 14,741 | -0.01(-0.27%) |
Oct 19, 2016 | 5.327 | 5.380 | 5.303 | 5.322 | 36,000 | -0.00(-0.09%) |
Oct 18, 2016 | 5.337 | 5.361 | 5.293 | 5.327 | 24,271 | +0.05(+0.95%) |
Oct 17, 2016 | 5.322 | 5.342 | 5.277 | 5.277 | 34,299 | -0.05(-0.94%) |
Oct 14, 2016 | 5.400 | 5.422 | 5.327 | 5.327 | 94,147 | -0.04(-0.72%) |
Oct 13, 2016 | 5.361 | 5.386 | 5.342 | 5.366 | 32,248 | -0.01(-0.18%) |
Oct 12, 2016 | 5.400 | 5.439 | 5.352 | 5.376 | 42,235 | -0.04(-0.81%) |
Oct 11, 2016 | 5.424 | 5.444 | 5.366 | 5.420 | 63,713 | -0.01(-0.27%) |
Oct 10, 2016 | 5.424 | 5.473 | 5.424 | 5.434 | 46,323 | +0.01(+0.27%) |
Oct 07, 2016 | 5.468 | 5.468 | 5.395 | 5.420 | 45,094 | -0.06(-1.06%) |
Oct 06, 2016 | 5.463 | 5.478 | 5.429 | 5.478 | 34,707 | +0.00(+0.09%) |
Oct 05, 2016 | 5.459 | 5.487 | 5.430 | 5.473 | 37,483 | +0.02(+0.35%) |
Oct 04, 2016 | 5.502 | 5.516 | 5.449 | 5.454 | 44,555 | -0.03(-0.62%) |
Oct 03, 2016 | 5.478 | 5.505 | 5.439 | 5.488 | 48,255 | -0.02(-0.34%) |
Sep 30, 2016 | 5.463 | 5.521 | 5.435 | 5.507 | 40,857 | +0.05(+0.97%) |
Sep 29, 2016 | 5.492 | 5.526 | 5.444 | 5.454 | 46,021 | -0.06(-1.02%) |
Sep 28, 2016 | 5.473 | 5.526 | 5.468 | 5.510 | 44,773 | +0.04(+0.76%) |
Sep 27, 2016 | 5.449 | 5.478 | 5.430 | 5.468 | 96,350 | +0.03(+0.62%) |
Sep 26, 2016 | 5.449 | 5.473 | 5.403 | 5.435 | 102,592 | -0.03(-0.53%) |
Sep 23, 2016 | 5.478 | 5.484 | 5.463 | 5.463 | 23,969 | -0.03(-0.53%) |
Sep 22, 2016 | 5.459 | 5.497 | 5.454 | 5.492 | 41,495 | +0.08(+1.42%) |
Sep 21, 2016 | 5.377 | 5.419 | 5.353 | 5.415 | 34,757 | +0.04(+0.81%) |
Sep 20, 2016 | 5.367 | 5.406 | 5.353 | 5.372 | 71,335 | +0.00(+0.09%) |
Sep 19, 2016 | 5.386 | 5.415 | 5.343 | 5.367 | 39,226 | +0.00(+0.00%) |
Sep 16, 2016 | 5.401 | 5.401 | 5.329 | 5.367 | 146,105 | -0.02(-0.45%) |
Sep 15, 2016 | 5.348 | 5.391 | 5.314 | 5.391 | 82,553 | +0.06(+1.08%) |
Sep 14, 2016 | 5.300 | 5.348 | 5.300 | 5.333 | 48,919 | +0.02(+0.36%) |
Sep 13, 2016 | 5.348 | 5.377 | 5.300 | 5.314 | 89,812 | -0.08(-1.52%) |
Sep 12, 2016 | 5.362 | 5.396 | 5.338 | 5.396 | 144,015 | -0.01(-0.13%) |
Sep 09, 2016 | 5.487 | 5.490 | 5.391 | 5.403 | 151,566 | -0.12(-2.14%) |
Sep 08, 2016 | 5.521 | 5.536 | 5.487 | 5.521 | 98,298 | +0.01(+0.17%) |
Sep 07, 2016 | 5.521 | 5.545 | 5.492 | 5.512 | 124,497 | -0.02(-0.43%) |
Sep 06, 2016 | 5.502 | 5.550 | 5.492 | 5.535 | 97,910 | +0.03(+0.52%) |
Sep 02, 2016 | 5.502 | 5.507 | 5.507 | 5.507 | 68,316 | +0.04(+0.70%) |
Sep 01, 2016 | 5.454 | 5.507 | 5.426 | 5.469 | 107,642 | +0.00(+0.00%) |
Aug 31, 2016 | 5.512 | 5.512 | 5.412 | 5.469 | 89,257 | -0.05(-0.87%) |
Aug 30, 2016 | 5.531 | 5.545 | 5.469 | 5.516 | 96,014 | -0.01(-0.26%) |
Aug 29, 2016 | 5.502 | 5.531 | 5.499 | 5.531 | 39,789 | +0.03(+0.56%) |
Aug 26, 2016 | 5.521 | 5.554 | 5.488 | 5.500 | 48,787 | -0.02(-0.39%) |
Aug 25, 2016 | 5.507 | 5.521 | 5.492 | 5.521 | 55,003 | -0.00(-0.09%) |
Aug 24, 2016 | 5.550 | 5.554 | 5.516 | 5.526 | 70,533 | -0.01(-0.17%) |
Aug 23, 2016 | 5.535 | 5.569 | 5.526 | 5.535 | 60,795 | -0.01(-0.17%) |
Aug 22, 2016 | 5.507 | 5.545 | 5.497 | 5.545 | 48,716 | +0.02(+0.35%) |
Aug 19, 2016 | 5.559 | 5.559 | 5.492 | 5.526 | 19,868 | -0.02(-0.43%) |
Aug 18, 2016 | 5.535 | 5.573 | 5.535 | 5.550 | 52,035 | +0.02(+0.43%) |
Aug 17, 2016 | 5.564 | 5.564 | 5.512 | 5.526 | 35,541 | -0.02(-0.34%) |
Aug 16, 2016 | 5.559 | 5.559 | 5.524 | 5.545 | 58,737 | +0.00(+0.09%) |
Aug 15, 2016 | 5.550 | 5.622 | 5.492 | 5.540 | 38,447 | +0.02(+0.43%) |
Aug 12, 2016 | 5.521 | 5.521 | 5.483 | 5.516 | 19,266 | +0.00(+0.00%) |
Aug 11, 2016 | 5.497 | 5.521 | 5.476 | 5.516 | 46,624 | +0.04(+0.78%) |
Aug 10, 2016 | 5.473 | 5.478 | 5.431 | 5.473 | 35,671 | +0.01(+0.26%) |
Aug 09, 2016 | 5.435 | 5.473 | 5.435 | 5.459 | 30,283 | +0.03(+0.62%) |
Aug 08, 2016 | 5.459 | 5.459 | 5.402 | 5.426 | 116,140 | -0.01(-0.18%) |
Aug 05, 2016 | 5.430 | 5.445 | 5.402 | 5.435 | 58,802 | +0.04(+0.79%) |
Aug 04, 2016 | 5.426 | 5.435 | 5.393 | 5.393 | 46,112 | -0.01(-0.26%) |
Aug 03, 2016 | 5.393 | 5.412 | 5.369 | 5.407 | 30,139 | +0.02(+0.33%) |
Aug 02, 2016 | 5.426 | 5.427 | 5.355 | 5.389 | 82,826 | -0.04(-0.67%) |