Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.386 | 5.458 | 5.340 | 5.373 | 167,918 | -0.01(-0.12%) |
Oct 28, 2016 | 5.379 | 5.438 | 5.360 | 5.379 | 48,888 | +0.02(+0.37%) |
Oct 27, 2016 | 5.419 | 5.438 | 5.346 | 5.360 | 386,330 | -0.01(-0.22%) |
Oct 26, 2016 | 5.463 | 5.463 | 5.345 | 5.372 | 420,075 | -0.10(-1.79%) |
Oct 25, 2016 | 5.541 | 5.541 | 5.470 | 5.470 | 173,064 | -0.05(-0.95%) |
Oct 24, 2016 | 5.554 | 5.578 | 5.515 | 5.522 | 150,517 | +0.00(+0.00%) |
Oct 21, 2016 | 5.541 | 5.548 | 5.489 | 5.522 | 160,985 | -0.04(-0.71%) |
Oct 20, 2016 | 5.587 | 5.587 | 5.541 | 5.561 | 66,886 | -0.02(-0.35%) |
Oct 19, 2016 | 5.607 | 5.679 | 5.581 | 5.581 | 124,976 | +0.00(+0.00%) |
Oct 18, 2016 | 5.476 | 5.600 | 5.443 | 5.581 | 249,585 | +0.18(+3.26%) |
Oct 17, 2016 | 5.358 | 5.411 | 5.332 | 5.404 | 409,079 | -0.03(-0.48%) |
Oct 14, 2016 | 5.450 | 5.456 | 5.404 | 5.430 | 141,052 | +0.02(+0.36%) |
Oct 13, 2016 | 5.424 | 5.430 | 5.378 | 5.411 | 166,240 | -0.08(-1.43%) |
Oct 12, 2016 | 5.515 | 5.515 | 5.430 | 5.489 | 120,820 | -0.03(-0.59%) |
Oct 11, 2016 | 5.515 | 5.607 | 5.456 | 5.522 | 275,335 | -0.08(-1.36%) |
Oct 10, 2016 | 5.533 | 5.637 | 5.521 | 5.598 | 333,588 | +0.14(+2.63%) |
Oct 07, 2016 | 5.500 | 5.502 | 5.422 | 5.455 | 126,653 | -0.05(-0.83%) |
Oct 06, 2016 | 5.487 | 5.526 | 5.461 | 5.500 | 148,398 | +0.01(+0.24%) |
Oct 05, 2016 | 5.474 | 5.494 | 5.403 | 5.487 | 126,815 | +0.08(+1.57%) |
Oct 04, 2016 | 5.500 | 5.500 | 5.357 | 5.403 | 196,253 | -0.07(-1.31%) |
Oct 03, 2016 | 5.709 | 5.709 | 5.442 | 5.474 | 306,296 | -0.27(-4.76%) |
Sep 30, 2016 | 5.676 | 5.780 | 5.624 | 5.748 | 700,629 | +0.13(+2.32%) |
Sep 29, 2016 | 5.696 | 5.715 | 5.598 | 5.617 | 404,469 | -0.05(-0.92%) |
Sep 28, 2016 | 5.513 | 5.683 | 5.481 | 5.670 | 435,740 | +0.21(+3.94%) |
Sep 27, 2016 | 5.461 | 5.500 | 5.403 | 5.455 | 306,345 | -0.01(-0.12%) |
Sep 26, 2016 | 5.448 | 5.500 | 5.448 | 5.461 | 375,267 | +0.01(+0.12%) |
Sep 23, 2016 | 5.546 | 5.546 | 5.442 | 5.455 | 124,148 | -0.11(-1.99%) |
Sep 22, 2016 | 5.403 | 5.598 | 5.403 | 5.565 | 361,754 | +0.22(+4.14%) |
Sep 21, 2016 | 5.383 | 5.416 | 5.325 | 5.344 | 296,272 | -0.01(-0.12%) |
Sep 20, 2016 | 5.435 | 5.435 | 5.285 | 5.351 | 199,453 | -0.04(-0.72%) |
Sep 19, 2016 | 5.357 | 5.500 | 5.357 | 5.390 | 233,849 | +0.07(+1.22%) |
Sep 16, 2016 | 5.435 | 5.435 | 5.299 | 5.325 | 166,197 | -0.14(-2.62%) |
Sep 15, 2016 | 5.513 | 5.513 | 5.448 | 5.468 | 197,238 | -0.02(-0.36%) |
Sep 14, 2016 | 5.474 | 5.520 | 5.403 | 5.487 | 96,845 | +0.05(+0.84%) |
Sep 13, 2016 | 5.533 | 5.533 | 5.416 | 5.442 | 83,971 | -0.12(-2.11%) |
Sep 12, 2016 | 5.604 | 5.604 | 5.533 | 5.559 | 112,003 | -0.06(-1.04%) |
Sep 09, 2016 | 5.780 | 5.800 | 5.611 | 5.617 | 125,169 | -0.18(-3.03%) |
Sep 08, 2016 | 5.800 | 5.884 | 5.793 | 5.793 | 116,813 | -0.03(-0.45%) |
Sep 07, 2016 | 5.800 | 5.839 | 5.785 | 5.819 | 303,789 | +0.07(+1.13%) |
Sep 06, 2016 | 5.657 | 5.761 | 5.611 | 5.754 | 178,558 | +0.17(+3.03%) |
Sep 02, 2016 | 5.526 | 5.585 | 5.585 | 5.585 | 471,483 | +0.09(+1.66%) |
Sep 01, 2016 | 5.500 | 5.500 | 5.344 | 5.494 | 243,092 | +0.02(+0.36%) |
Aug 31, 2016 | 5.442 | 5.481 | 5.409 | 5.474 | 216,773 | +0.06(+1.08%) |
Aug 30, 2016 | 5.533 | 5.533 | 5.396 | 5.416 | 835,870 | -0.08(-1.54%) |
Aug 29, 2016 | 5.591 | 5.591 | 5.481 | 5.500 | 135,571 | -0.04(-0.79%) |
Aug 26, 2016 | 5.576 | 5.628 | 5.511 | 5.544 | 164,674 | +0.00(+0.00%) |
Aug 25, 2016 | 5.505 | 5.589 | 5.505 | 5.544 | 274,239 | +0.03(+0.47%) |
Aug 24, 2016 | 5.544 | 5.544 | 5.460 | 5.518 | 109,775 | +0.02(+0.35%) |
Aug 23, 2016 | 5.518 | 5.641 | 5.440 | 5.498 | 200,115 | +0.01(+0.12%) |
Aug 22, 2016 | 5.537 | 5.563 | 5.479 | 5.492 | 172,208 | -0.05(-0.94%) |
Aug 19, 2016 | 5.531 | 5.622 | 5.486 | 5.544 | 461,974 | -0.03(-0.47%) |
Aug 18, 2016 | 5.440 | 5.570 | 5.440 | 5.570 | 587,925 | +0.01(+0.12%) |
Aug 17, 2016 | 5.395 | 5.589 | 5.291 | 5.563 | 552,989 | +0.19(+3.62%) |
Aug 16, 2016 | 5.401 | 5.401 | 5.323 | 5.369 | 191,156 | -0.05(-0.84%) |
Aug 15, 2016 | 5.336 | 5.479 | 5.336 | 5.414 | 111,619 | +0.12(+2.20%) |
Aug 12, 2016 | 5.349 | 5.382 | 5.272 | 5.297 | 208,554 | -0.06(-1.09%) |
Aug 11, 2016 | 5.285 | 5.369 | 5.285 | 5.356 | 93,370 | +0.08(+1.60%) |
Aug 10, 2016 | 5.207 | 5.285 | 5.189 | 5.272 | 56,646 | +0.08(+1.63%) |
Aug 09, 2016 | 5.103 | 5.200 | 5.103 | 5.187 | 570,595 | +0.08(+1.65%) |
Aug 08, 2016 | 5.090 | 5.129 | 5.064 | 5.103 | 111,110 | +0.06(+1.29%) |
Aug 05, 2016 | 4.980 | 5.051 | 4.980 | 5.038 | 47,766 | +0.07(+1.44%) |
Aug 04, 2016 | 4.954 | 4.999 | 4.934 | 4.967 | 46,816 | +0.01(+0.13%) |
Aug 03, 2016 | 4.947 | 4.986 | 4.870 | 4.960 | 123,849 | +0.03(+0.53%) |
Aug 02, 2016 | 4.954 | 4.980 | 4.895 | 4.934 | 99,355 | +0.01(+0.13%) |