Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.193 | 5.212 | 5.170 | 5.193 | 777,274 | +0.05(+0.88%) |
Oct 28, 2016 | 5.148 | 5.155 | 5.110 | 5.148 | 589,588 | +0.03(+0.59%) |
Oct 27, 2016 | 5.095 | 5.125 | 5.065 | 5.117 | 551,392 | +0.02(+0.30%) |
Oct 26, 2016 | 5.050 | 5.102 | 5.050 | 5.102 | 473,424 | +0.05(+0.90%) |
Oct 25, 2016 | 5.042 | 5.072 | 5.042 | 5.057 | 429,443 | +0.02(+0.30%) |
Oct 24, 2016 | 5.057 | 5.057 | 5.012 | 5.042 | 425,644 | -0.01(-0.15%) |
Oct 21, 2016 | 5.027 | 5.050 | 5.019 | 5.050 | 503,166 | +0.03(+0.60%) |
Oct 20, 2016 | 4.989 | 5.042 | 4.974 | 5.019 | 966,386 | +0.05(+1.06%) |
Oct 19, 2016 | 4.951 | 4.989 | 4.944 | 4.967 | 447,659 | +0.05(+0.92%) |
Oct 18, 2016 | 4.914 | 4.921 | 4.891 | 4.921 | 633,431 | +0.05(+1.09%) |
Oct 17, 2016 | 4.868 | 4.906 | 4.857 | 4.868 | 703,137 | -0.02(-0.31%) |
Oct 14, 2016 | 4.891 | 4.906 | 4.868 | 4.884 | 747,217 | +0.04(+0.78%) |
Oct 13, 2016 | 4.846 | 4.868 | 4.823 | 4.846 | 2,147,415 | -0.05(-1.08%) |
Oct 12, 2016 | 4.914 | 4.914 | 4.884 | 4.899 | 915,101 | -0.05(-0.92%) |
Oct 11, 2016 | 4.997 | 5.004 | 4.929 | 4.944 | 1,125,179 | -0.11(-2.24%) |
Oct 10, 2016 | 5.080 | 5.102 | 5.057 | 5.057 | 344,400 | +0.01(+0.15%) |
Oct 07, 2016 | 5.034 | 5.057 | 5.004 | 5.050 | 406,725 | -0.03(-0.59%) |
Oct 06, 2016 | 5.087 | 5.095 | 5.057 | 5.080 | 422,309 | -0.02(-0.30%) |
Oct 05, 2016 | 5.065 | 5.110 | 5.065 | 5.095 | 618,368 | +0.05(+0.90%) |
Oct 04, 2016 | 5.050 | 5.072 | 5.019 | 5.050 | 788,618 | +0.03(+0.60%) |
Oct 03, 2016 | 5.019 | 5.034 | 4.997 | 5.019 | 532,599 | -0.08(-1.48%) |
Sep 30, 2016 | 5.019 | 5.110 | 5.012 | 5.095 | 1,300,246 | +0.08(+1.66%) |
Sep 29, 2016 | 5.080 | 5.102 | 5.012 | 5.012 | 1,219,955 | -0.11(-2.06%) |
Sep 28, 2016 | 5.095 | 5.117 | 5.057 | 5.117 | 864,409 | -0.06(-1.17%) |
Sep 27, 2016 | 5.201 | 5.214 | 5.148 | 5.178 | 1,126,169 | -0.01(-0.27%) |
Sep 26, 2016 | 5.192 | 5.214 | 5.166 | 5.192 | 1,074,638 | -0.07(-1.27%) |
Sep 23, 2016 | 5.266 | 5.310 | 5.258 | 5.258 | 700,878 | -0.16(-2.87%) |
Sep 22, 2016 | 5.421 | 5.429 | 5.377 | 5.414 | 1,853,155 | +0.10(+1.81%) |
Sep 21, 2016 | 5.303 | 5.325 | 5.258 | 5.318 | 1,811,714 | +0.36(+7.32%) |
Sep 20, 2016 | 4.984 | 4.984 | 4.925 | 4.955 | 1,179,335 | +0.06(+1.21%) |
Sep 19, 2016 | 4.925 | 4.940 | 4.881 | 4.896 | 1,091,517 | +0.01(+0.15%) |
Sep 16, 2016 | 4.873 | 4.888 | 4.844 | 4.888 | 1,127,848 | +0.02(+0.46%) |
Sep 15, 2016 | 4.814 | 4.873 | 4.799 | 4.866 | 798,125 | +0.01(+0.15%) |
Sep 14, 2016 | 4.888 | 4.903 | 4.851 | 4.858 | 809,452 | -0.04(-0.91%) |
Sep 13, 2016 | 4.984 | 4.984 | 4.884 | 4.903 | 1,530,786 | -0.22(-4.34%) |
Sep 12, 2016 | 5.081 | 5.140 | 5.066 | 5.125 | 689,965 | +0.01(+0.14%) |
Sep 09, 2016 | 5.155 | 5.170 | 5.110 | 5.118 | 939,949 | -0.07(-1.43%) |
Sep 08, 2016 | 5.214 | 5.214 | 5.162 | 5.192 | 2,041,912 | -0.04(-0.71%) |
Sep 07, 2016 | 5.273 | 5.288 | 5.214 | 5.229 | 6,754,461 | -0.07(-1.26%) |
Sep 06, 2016 | 5.303 | 5.310 | 5.255 | 5.295 | 716,508 | -0.01(-0.28%) |
Sep 02, 2016 | 5.281 | 5.310 | 5.310 | 5.310 | 1,462,956 | +0.06(+1.13%) |
Sep 01, 2016 | 5.229 | 5.258 | 5.173 | 5.251 | 1,987,377 | +0.10(+2.01%) |
Aug 31, 2016 | 5.110 | 5.147 | 5.081 | 5.147 | 1,536,939 | +0.15(+2.96%) |
Aug 30, 2016 | 4.992 | 5.021 | 4.977 | 4.999 | 1,500,447 | +0.03(+0.60%) |
Aug 29, 2016 | 4.947 | 4.970 | 4.940 | 4.970 | 590,738 | +0.01(+0.30%) |
Aug 26, 2016 | 4.977 | 4.999 | 4.903 | 4.955 | 912,011 | -0.02(-0.45%) |
Aug 25, 2016 | 4.992 | 4.992 | 4.947 | 4.977 | 416,979 | +0.01(+0.15%) |
Aug 24, 2016 | 4.984 | 4.999 | 4.962 | 4.970 | 454,975 | -0.01(-0.15%) |
Aug 23, 2016 | 5.036 | 5.036 | 4.970 | 4.977 | 596,494 | -0.04(-0.89%) |
Aug 22, 2016 | 4.992 | 5.021 | 4.977 | 5.021 | 1,412,348 | +0.01(+0.15%) |
Aug 19, 2016 | 5.007 | 5.029 | 4.992 | 5.014 | 1,250,142 | +0.01(+0.15%) |
Aug 18, 2016 | 4.984 | 5.029 | 4.962 | 5.007 | 1,533,811 | -0.02(-0.44%) |
Aug 17, 2016 | 4.970 | 5.036 | 4.955 | 5.029 | 2,267,335 | +0.13(+2.57%) |
Aug 16, 2016 | 4.873 | 4.925 | 4.873 | 4.903 | 851,517 | +0.00(+0.00%) |
Aug 15, 2016 | 4.873 | 4.925 | 4.873 | 4.903 | 832,945 | +0.01(+0.30%) |
Aug 12, 2016 | 4.888 | 4.899 | 4.851 | 4.888 | 1,100,587 | -0.05(-1.05%) |
Aug 11, 2016 | 4.925 | 4.955 | 4.903 | 4.940 | 854,423 | +0.05(+1.06%) |
Aug 10, 2016 | 4.918 | 4.933 | 4.881 | 4.888 | 687,909 | -0.01(-0.30%) |
Aug 09, 2016 | 4.881 | 4.903 | 4.866 | 4.903 | 1,223,306 | +0.03(+0.61%) |
Aug 08, 2016 | 4.851 | 4.881 | 4.829 | 4.873 | 1,352,426 | +0.16(+3.30%) |
Aug 05, 2016 | 4.710 | 4.725 | 4.688 | 4.718 | 1,010,842 | +0.04(+0.79%) |
Aug 04, 2016 | 4.651 | 4.696 | 4.644 | 4.681 | 838,219 | +0.09(+1.94%) |
Aug 03, 2016 | 4.577 | 4.599 | 4.555 | 4.592 | 1,241,347 | -0.09(-1.90%) |
Aug 02, 2016 | 4.718 | 4.718 | 4.629 | 4.681 | 1,765,861 | -0.17(-3.51%) |