Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.575 | 5.575 | 5.560 | 5.560 | 38,068 | -0.01(-0.09%) |
Oct 28, 2016 | 5.529 | 5.565 | 5.529 | 5.565 | 77,457 | +0.05(+0.85%) |
Oct 27, 2016 | 5.534 | 5.539 | 5.518 | 5.518 | 22,550 | -0.02(-0.37%) |
Oct 26, 2016 | 5.492 | 5.539 | 5.492 | 5.539 | 67,764 | +0.02(+0.38%) |
Oct 25, 2016 | 5.482 | 5.523 | 5.479 | 5.518 | 76,464 | +0.03(+0.47%) |
Oct 24, 2016 | 5.471 | 5.497 | 5.471 | 5.492 | 22,883 | +0.00(+0.00%) |
Oct 21, 2016 | 5.471 | 5.500 | 5.456 | 5.492 | 21,749 | -0.02(-0.32%) |
Oct 20, 2016 | 5.497 | 5.518 | 5.477 | 5.510 | 70,238 | +0.04(+0.80%) |
Oct 19, 2016 | 5.461 | 5.471 | 5.448 | 5.466 | 25,384 | +0.04(+0.67%) |
Oct 18, 2016 | 5.409 | 5.433 | 5.394 | 5.430 | 59,787 | +0.04(+0.67%) |
Oct 17, 2016 | 5.394 | 5.394 | 5.373 | 5.394 | 522,109 | +0.02(+0.29%) |
Oct 14, 2016 | 5.399 | 5.399 | 5.368 | 5.378 | 36,502 | +0.02(+0.39%) |
Oct 13, 2016 | 5.331 | 5.368 | 5.331 | 5.357 | 97,304 | -0.02(-0.35%) |
Oct 12, 2016 | 5.399 | 5.399 | 5.374 | 5.376 | 13,620 | -0.03(-0.51%) |
Oct 11, 2016 | 5.420 | 5.425 | 5.394 | 5.404 | 39,884 | -0.02(-0.29%) |
Oct 10, 2016 | 5.404 | 5.440 | 5.404 | 5.420 | 10,213 | +0.02(+0.29%) |
Oct 07, 2016 | 5.425 | 5.425 | 5.394 | 5.404 | 6,681 | -0.02(-0.29%) |
Oct 06, 2016 | 5.430 | 5.430 | 5.409 | 5.420 | 8,362 | -0.02(-0.29%) |
Oct 05, 2016 | 5.451 | 5.461 | 5.430 | 5.435 | 61,854 | -0.02(-0.38%) |
Oct 04, 2016 | 5.466 | 5.466 | 5.425 | 5.456 | 39,111 | -0.01(-0.27%) |
Oct 03, 2016 | 5.440 | 5.471 | 5.440 | 5.471 | 17,276 | -0.00(-0.01%) |
Sep 30, 2016 | 5.435 | 5.486 | 5.435 | 5.471 | 19,733 | -0.03(-0.47%) |
Sep 29, 2016 | 5.523 | 5.523 | 5.482 | 5.497 | 60,971 | +0.01(+0.19%) |
Sep 28, 2016 | 5.471 | 5.487 | 5.471 | 5.487 | 17,743 | -0.01(-0.09%) |
Sep 27, 2016 | 5.461 | 5.492 | 5.456 | 5.492 | 44,061 | +0.07(+1.34%) |
Sep 26, 2016 | 5.420 | 5.425 | 5.377 | 5.420 | 47,903 | -0.02(-0.29%) |
Sep 23, 2016 | 5.409 | 5.435 | 5.399 | 5.435 | 48,409 | -0.01(-0.10%) |
Sep 22, 2016 | 5.425 | 5.451 | 5.399 | 5.440 | 106,100 | +0.05(+0.96%) |
Sep 21, 2016 | 5.342 | 5.388 | 5.342 | 5.388 | 171,620 | +0.13(+2.57%) |
Sep 20, 2016 | 5.264 | 5.280 | 5.248 | 5.254 | 20,982 | +0.03(+0.48%) |
Sep 19, 2016 | 5.259 | 5.259 | 5.217 | 5.228 | 654,734 | -0.01(-0.19%) |
Sep 16, 2016 | 5.217 | 5.254 | 5.217 | 5.238 | 103,906 | -0.01(-0.10%) |
Sep 15, 2016 | 5.217 | 5.248 | 5.217 | 5.243 | 10,535 | +0.02(+0.30%) |
Sep 14, 2016 | 5.228 | 5.243 | 5.217 | 5.228 | 60,259 | -0.01(-0.20%) |
Sep 13, 2016 | 5.238 | 5.280 | 5.228 | 5.238 | 62,914 | -0.04(-0.69%) |
Sep 12, 2016 | 5.238 | 5.277 | 5.228 | 5.274 | 66,730 | +0.02(+0.39%) |
Sep 09, 2016 | 5.269 | 5.285 | 5.254 | 5.254 | 51,164 | -0.07(-1.36%) |
Sep 08, 2016 | 5.316 | 5.347 | 5.311 | 5.326 | 65,194 | +0.01(+0.10%) |
Sep 07, 2016 | 5.274 | 5.337 | 5.274 | 5.321 | 125,428 | +0.07(+1.28%) |
Sep 06, 2016 | 5.264 | 5.269 | 5.233 | 5.254 | 53,821 | +0.00(+0.00%) |
Sep 02, 2016 | 5.269 | 5.254 | 5.254 | 5.254 | 102,001 | +0.01(+0.20%) |
Sep 01, 2016 | 5.238 | 5.256 | 5.228 | 5.243 | 97,279 | +0.01(+0.20%) |
Aug 31, 2016 | 5.223 | 5.233 | 5.202 | 5.233 | 24,719 | +0.01(+0.20%) |
Aug 30, 2016 | 5.223 | 5.228 | 5.212 | 5.223 | 46,012 | -0.04(-0.79%) |
Aug 29, 2016 | 5.243 | 5.264 | 5.243 | 5.264 | 20,404 | +0.00(+0.05%) |
Aug 26, 2016 | 5.269 | 5.302 | 5.254 | 5.261 | 28,627 | -0.05(-0.93%) |
Aug 25, 2016 | 5.300 | 5.311 | 5.295 | 5.311 | 61,083 | +0.01(+0.20%) |
Aug 24, 2016 | 5.295 | 5.305 | 5.280 | 5.300 | 104,980 | +0.00(+0.00%) |
Aug 23, 2016 | 5.316 | 5.316 | 5.285 | 5.300 | 56,669 | -0.01(-0.10%) |
Aug 22, 2016 | 5.217 | 5.316 | 5.202 | 5.305 | 162,756 | +0.10(+1.89%) |
Aug 19, 2016 | 5.191 | 5.217 | 5.160 | 5.207 | 203,640 | -0.01(-0.20%) |
Aug 18, 2016 | 5.259 | 5.259 | 5.197 | 5.217 | 119,632 | -0.05(-0.98%) |
Aug 17, 2016 | 5.269 | 5.290 | 5.269 | 5.269 | 29,370 | -0.01(-0.20%) |
Aug 16, 2016 | 5.285 | 5.290 | 5.269 | 5.280 | 11,376 | -0.03(-0.59%) |
Aug 15, 2016 | 5.290 | 5.326 | 5.290 | 5.311 | 40,625 | +0.04(+0.79%) |
Aug 12, 2016 | 5.300 | 5.316 | 5.238 | 5.269 | 46,342 | -0.03(-0.59%) |
Aug 11, 2016 | 5.305 | 5.323 | 5.274 | 5.300 | 43,050 | +0.01(+0.20%) |
Aug 10, 2016 | 5.305 | 5.305 | 5.277 | 5.290 | 13,595 | +0.01(+0.15%) |
Aug 09, 2016 | 5.290 | 5.305 | 5.274 | 5.282 | 14,874 | +0.04(+0.74%) |
Aug 08, 2016 | 5.243 | 5.263 | 5.243 | 5.243 | 19,843 | -0.03(-0.49%) |
Aug 05, 2016 | 5.280 | 5.280 | 5.233 | 5.269 | 31,888 | -0.01(-0.10%) |
Aug 04, 2016 | 5.280 | 5.283 | 5.269 | 5.274 | 21,044 | +0.00(+0.00%) |
Aug 03, 2016 | 5.269 | 5.289 | 5.269 | 5.274 | 19,650 | -0.02(-0.39%) |
Aug 02, 2016 | 5.285 | 5.305 | 5.269 | 5.295 | 41,107 | -0.08(-1.54%) |