Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.416 | 5.427 | 5.383 | 5.383 | 389,783 | -0.03(-0.62%) |
Oct 28, 2016 | 5.399 | 5.422 | 5.377 | 5.416 | 389,477 | +0.02(+0.31%) |
Oct 27, 2016 | 5.472 | 5.500 | 5.399 | 5.399 | 592,546 | -0.06(-1.13%) |
Oct 26, 2016 | 5.483 | 5.510 | 5.455 | 5.461 | 279,814 | -0.02(-0.41%) |
Oct 25, 2016 | 5.506 | 5.506 | 5.478 | 5.483 | 238,230 | -0.02(-0.41%) |
Oct 24, 2016 | 5.528 | 5.534 | 5.500 | 5.506 | 308,217 | -0.00(-0.00%) |
Oct 21, 2016 | 5.472 | 5.511 | 5.461 | 5.506 | 272,694 | +0.03(+0.61%) |
Oct 20, 2016 | 5.467 | 5.478 | 5.451 | 5.472 | 142,872 | -0.01(-0.20%) |
Oct 19, 2016 | 5.439 | 5.483 | 5.405 | 5.483 | 420,095 | +0.06(+1.14%) |
Oct 18, 2016 | 5.411 | 5.433 | 5.383 | 5.422 | 505,391 | +0.06(+1.04%) |
Oct 17, 2016 | 5.433 | 5.447 | 5.355 | 5.366 | 732,863 | -0.07(-1.34%) |
Oct 14, 2016 | 5.467 | 5.489 | 5.427 | 5.439 | 397,639 | -0.01(-0.21%) |
Oct 13, 2016 | 5.455 | 5.475 | 5.427 | 5.450 | 584,607 | -0.02(-0.31%) |
Oct 12, 2016 | 5.472 | 5.499 | 5.455 | 5.467 | 469,227 | -0.03(-0.54%) |
Oct 11, 2016 | 5.585 | 5.585 | 5.485 | 5.496 | 698,813 | -0.08(-1.49%) |
Oct 10, 2016 | 5.557 | 5.580 | 5.546 | 5.580 | 319,077 | +0.05(+0.90%) |
Oct 07, 2016 | 5.519 | 5.541 | 5.507 | 5.530 | 297,513 | +0.01(+0.10%) |
Oct 06, 2016 | 5.541 | 5.541 | 5.502 | 5.524 | 405,323 | -0.01(-0.10%) |
Oct 05, 2016 | 5.541 | 5.552 | 5.524 | 5.530 | 479,204 | +0.01(+0.20%) |
Oct 04, 2016 | 5.580 | 5.585 | 5.513 | 5.519 | 724,228 | -0.07(-1.19%) |
Oct 03, 2016 | 5.591 | 5.591 | 5.574 | 5.585 | 331,219 | +0.02(+0.30%) |
Sep 30, 2016 | 5.574 | 5.602 | 5.563 | 5.569 | 512,864 | +0.02(+0.30%) |
Sep 29, 2016 | 5.696 | 5.696 | 5.524 | 5.552 | 1,110,660 | -0.13(-2.35%) |
Sep 28, 2016 | 5.646 | 5.685 | 5.635 | 5.685 | 428,931 | +0.05(+0.89%) |
Sep 27, 2016 | 5.563 | 5.635 | 5.541 | 5.635 | 408,240 | +0.09(+1.71%) |
Sep 26, 2016 | 5.602 | 5.613 | 5.530 | 5.541 | 629,295 | -0.07(-1.29%) |
Sep 23, 2016 | 5.646 | 5.646 | 5.596 | 5.613 | 433,709 | -0.03(-0.49%) |
Sep 22, 2016 | 5.646 | 5.657 | 5.619 | 5.641 | 455,379 | +0.02(+0.30%) |
Sep 21, 2016 | 5.557 | 5.635 | 5.557 | 5.624 | 941,470 | +0.08(+1.50%) |
Sep 20, 2016 | 5.502 | 5.557 | 5.491 | 5.541 | 550,919 | +0.07(+1.22%) |
Sep 19, 2016 | 5.524 | 5.535 | 5.469 | 5.474 | 764,313 | -0.03(-0.51%) |
Sep 16, 2016 | 5.557 | 5.557 | 5.474 | 5.502 | 598,461 | -0.04(-0.70%) |
Sep 15, 2016 | 5.457 | 5.557 | 5.446 | 5.541 | 824,168 | +0.11(+1.94%) |
Sep 14, 2016 | 5.480 | 5.535 | 5.402 | 5.435 | 1,450,003 | -0.03(-0.51%) |
Sep 13, 2016 | 5.591 | 5.607 | 5.446 | 5.463 | 1,871,658 | -0.15(-2.70%) |
Sep 12, 2016 | 5.604 | 5.631 | 5.587 | 5.615 | 828,870 | -0.02(-0.29%) |
Sep 09, 2016 | 5.709 | 5.709 | 5.593 | 5.631 | 1,042,110 | -0.09(-1.64%) |
Sep 08, 2016 | 5.731 | 5.742 | 5.703 | 5.725 | 1,166,958 | -0.02(-0.29%) |
Sep 07, 2016 | 5.797 | 5.797 | 5.725 | 5.742 | 1,608,337 | -0.06(-0.95%) |
Sep 06, 2016 | 5.797 | 5.797 | 5.758 | 5.797 | 457,045 | +0.02(+0.29%) |
Sep 02, 2016 | 5.758 | 5.780 | 5.780 | 5.780 | 322,053 | +0.05(+0.87%) |
Sep 01, 2016 | 5.780 | 5.786 | 5.711 | 5.731 | 665,940 | -0.03(-0.57%) |
Aug 31, 2016 | 5.769 | 5.781 | 5.747 | 5.764 | 435,563 | +0.00(+0.00%) |
Aug 30, 2016 | 5.758 | 5.769 | 5.747 | 5.764 | 313,330 | +0.01(+0.10%) |
Aug 29, 2016 | 5.769 | 5.786 | 5.742 | 5.758 | 370,841 | +0.00(+0.00%) |
Aug 26, 2016 | 5.753 | 5.775 | 5.742 | 5.758 | 291,963 | +0.02(+0.29%) |
Aug 25, 2016 | 5.758 | 5.769 | 5.731 | 5.742 | 659,874 | -0.05(-0.86%) |
Aug 24, 2016 | 5.775 | 5.791 | 5.725 | 5.791 | 497,510 | +0.03(+0.58%) |
Aug 23, 2016 | 5.769 | 5.786 | 5.758 | 5.758 | 482,415 | -0.02(-0.29%) |
Aug 22, 2016 | 5.758 | 5.776 | 5.753 | 5.775 | 474,349 | +0.03(+0.48%) |
Aug 19, 2016 | 5.742 | 5.769 | 5.725 | 5.747 | 320,560 | +0.02(+0.29%) |
Aug 18, 2016 | 5.753 | 5.764 | 5.731 | 5.731 | 214,558 | -0.01(-0.19%) |
Aug 17, 2016 | 5.720 | 5.742 | 5.675 | 5.742 | 402,144 | +0.04(+0.78%) |
Aug 16, 2016 | 5.714 | 5.736 | 5.681 | 5.697 | 661,334 | -0.02(-0.29%) |
Aug 15, 2016 | 5.775 | 5.775 | 5.714 | 5.714 | 558,601 | -0.03(-0.58%) |
Aug 12, 2016 | 5.758 | 5.780 | 5.742 | 5.747 | 330,389 | -0.02(-0.29%) |
Aug 11, 2016 | 5.764 | 5.787 | 5.758 | 5.764 | 300,360 | +0.01(+0.26%) |
Aug 10, 2016 | 5.782 | 5.782 | 5.732 | 5.749 | 463,592 | -0.03(-0.57%) |
Aug 09, 2016 | 5.738 | 5.782 | 5.731 | 5.782 | 357,143 | +0.04(+0.76%) |
Aug 08, 2016 | 5.732 | 5.743 | 5.716 | 5.738 | 450,036 | +0.02(+0.38%) |
Aug 05, 2016 | 5.732 | 5.738 | 5.710 | 5.716 | 387,721 | +0.00(+0.00%) |
Aug 04, 2016 | 5.743 | 5.744 | 5.705 | 5.716 | 447,632 | -0.03(-0.57%) |
Aug 03, 2016 | 5.699 | 5.749 | 5.678 | 5.749 | 395,969 | +0.05(+0.96%) |
Aug 02, 2016 | 5.738 | 5.749 | 5.688 | 5.694 | 423,893 | -0.05(-0.95%) |