Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.265 | 5.324 | 5.214 | 5.316 | 7,860 | +0.04(+0.80%) |
Oct 28, 2016 | 5.282 | 5.324 | 5.232 | 5.273 | 23,918 | +0.00(+0.00%) |
Oct 27, 2016 | 5.282 | 5.349 | 5.197 | 5.273 | 13,212 | -0.01(-0.16%) |
Oct 26, 2016 | 5.349 | 5.349 | 5.282 | 5.282 | 8,548 | -0.09(-1.73%) |
Oct 25, 2016 | 5.400 | 5.434 | 5.341 | 5.375 | 36,479 | -0.05(-0.93%) |
Oct 24, 2016 | 5.375 | 5.485 | 5.324 | 5.426 | 18,264 | -0.02(-0.31%) |
Oct 21, 2016 | 5.400 | 5.442 | 5.290 | 5.442 | 34,184 | +0.03(+0.62%) |
Oct 20, 2016 | 5.467 | 5.467 | 5.307 | 5.409 | 23,295 | +0.00(+0.00%) |
Oct 19, 2016 | 5.434 | 5.442 | 5.384 | 5.409 | 9,942 | +0.03(+0.63%) |
Oct 18, 2016 | 5.417 | 5.417 | 5.324 | 5.375 | 9,116 | -0.03(-0.63%) |
Oct 17, 2016 | 5.383 | 5.485 | 5.343 | 5.409 | 8,118 | +0.02(+0.31%) |
Oct 14, 2016 | 5.417 | 5.442 | 5.366 | 5.392 | 12,615 | -0.06(-1.09%) |
Oct 13, 2016 | 5.527 | 5.527 | 5.383 | 5.451 | 33,706 | -0.10(-1.83%) |
Oct 12, 2016 | 5.578 | 5.620 | 5.510 | 5.552 | 13,250 | -0.01(-0.15%) |
Oct 11, 2016 | 5.603 | 5.654 | 5.510 | 5.561 | 70,464 | -0.05(-0.90%) |
Oct 10, 2016 | 5.586 | 5.730 | 5.572 | 5.611 | 35,511 | +0.06(+1.07%) |
Oct 07, 2016 | 5.409 | 5.603 | 5.400 | 5.552 | 36,129 | +0.13(+2.34%) |
Oct 06, 2016 | 5.246 | 5.468 | 5.155 | 5.426 | 33,798 | +0.15(+2.88%) |
Oct 05, 2016 | 5.265 | 5.459 | 5.180 | 5.273 | 75,998 | -0.01(-0.16%) |
Oct 04, 2016 | 5.392 | 5.435 | 5.215 | 5.282 | 40,053 | -0.11(-2.04%) |
Oct 03, 2016 | 5.400 | 5.459 | 5.324 | 5.392 | 67,353 | -0.01(-0.16%) |
Sep 30, 2016 | 5.358 | 5.451 | 5.257 | 5.400 | 37,252 | +0.09(+1.75%) |
Sep 29, 2016 | 5.333 | 5.375 | 5.248 | 5.307 | 36,455 | +0.06(+1.13%) |
Sep 28, 2016 | 5.231 | 5.349 | 5.155 | 5.248 | 10,085 | +0.00(+0.00%) |
Sep 27, 2016 | 5.265 | 5.265 | 5.130 | 5.248 | 15,539 | +0.00(+0.01%) |
Sep 26, 2016 | 5.155 | 5.265 | 5.054 | 5.247 | 40,706 | +0.08(+1.62%) |
Sep 23, 2016 | 5.130 | 5.231 | 5.121 | 5.164 | 18,657 | -0.01(-0.16%) |
Sep 22, 2016 | 5.172 | 5.189 | 5.011 | 5.172 | 47,655 | +0.02(+0.33%) |
Sep 21, 2016 | 4.940 | 5.155 | 4.940 | 5.155 | 61,215 | +0.19(+3.92%) |
Sep 20, 2016 | 4.876 | 4.986 | 4.864 | 4.961 | 68,513 | +0.10(+2.09%) |
Sep 19, 2016 | 4.733 | 4.859 | 4.733 | 4.859 | 33,418 | +0.08(+1.77%) |
Sep 16, 2016 | 4.673 | 4.800 | 4.614 | 4.775 | 14,594 | +0.14(+2.91%) |
Sep 15, 2016 | 4.521 | 4.673 | 4.521 | 4.640 | 21,430 | +0.17(+3.78%) |
Sep 14, 2016 | 4.437 | 4.504 | 4.403 | 4.471 | 67,051 | +0.02(+0.38%) |
Sep 13, 2016 | 4.318 | 4.547 | 4.318 | 4.454 | 198,872 | +0.08(+1.93%) |
Sep 12, 2016 | 4.454 | 4.479 | 4.310 | 4.369 | 100,733 | -0.12(-2.64%) |
Sep 09, 2016 | 4.538 | 4.623 | 4.479 | 4.487 | 32,380 | -0.11(-2.39%) |
Sep 08, 2016 | 4.597 | 4.614 | 4.530 | 4.597 | 16,788 | +0.00(+0.00%) |
Sep 07, 2016 | 4.530 | 4.597 | 4.525 | 4.597 | 35,339 | +0.08(+1.78%) |
Sep 06, 2016 | 4.479 | 4.521 | 4.471 | 4.517 | 33,215 | +0.02(+0.47%) |
Sep 02, 2016 | 4.378 | 4.496 | 4.496 | 4.496 | 140,812 | +0.22(+5.14%) |
Sep 01, 2016 | 4.217 | 4.302 | 4.217 | 4.276 | 29,044 | +0.06(+1.40%) |
Aug 31, 2016 | 4.183 | 4.276 | 4.170 | 4.217 | 14,082 | -0.01(-0.20%) |
Aug 30, 2016 | 4.234 | 4.242 | 4.175 | 4.225 | 20,892 | -0.04(-0.99%) |
Aug 29, 2016 | 4.310 | 4.318 | 4.268 | 4.268 | 20,545 | -0.17(-3.81%) |
Aug 26, 2016 | 4.310 | 4.445 | 4.310 | 4.437 | 7,694 | +0.04(+0.96%) |
Aug 25, 2016 | 4.369 | 4.411 | 4.285 | 4.394 | 11,593 | -0.04(-0.95%) |
Aug 24, 2016 | 4.403 | 4.437 | 4.251 | 4.437 | 49,140 | +0.06(+1.44%) |
Aug 23, 2016 | 4.298 | 4.466 | 4.265 | 4.374 | 67,315 | -0.05(-1.14%) |
Aug 22, 2016 | 4.374 | 4.428 | 4.265 | 4.424 | 36,266 | +0.05(+1.15%) |
Aug 19, 2016 | 4.416 | 4.441 | 4.223 | 4.374 | 54,250 | -0.12(-2.62%) |
Aug 18, 2016 | 4.508 | 4.550 | 4.340 | 4.491 | 68,776 | -0.08(-1.65%) |
Aug 17, 2016 | 4.475 | 4.567 | 4.381 | 4.567 | 54,117 | -0.03(-0.55%) |
Aug 16, 2016 | 4.617 | 4.676 | 4.491 | 4.592 | 8,707 | -0.02(-0.36%) |
Aug 15, 2016 | 4.550 | 4.668 | 4.533 | 4.609 | 17,872 | +0.03(+0.55%) |
Aug 12, 2016 | 4.525 | 4.659 | 4.483 | 4.584 | 15,273 | -0.08(-1.62%) |
Aug 11, 2016 | 4.651 | 4.659 | 4.483 | 4.659 | 23,241 | +0.02(+0.36%) |
Aug 10, 2016 | 4.525 | 4.651 | 4.467 | 4.642 | 12,285 | +0.11(+2.41%) |
Aug 09, 2016 | 4.459 | 4.550 | 4.459 | 4.533 | 6,814 | +0.07(+1.50%) |
Aug 08, 2016 | 4.449 | 4.517 | 4.424 | 4.466 | 8,059 | +0.01(+0.19%) |
Aug 05, 2016 | 4.592 | 4.609 | 4.416 | 4.458 | 10,046 | -0.18(-3.79%) |
Aug 04, 2016 | 4.911 | 4.911 | 4.349 | 4.633 | 82,038 | -0.26(-5.34%) |
Aug 03, 2016 | 4.735 | 4.903 | 4.626 | 4.894 | 72,768 | +0.17(+3.55%) |
Aug 02, 2016 | 4.592 | 4.735 | 4.521 | 4.726 | 31,180 | +0.12(+2.55%) |