Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.121 | 5.136 | 5.094 | 5.117 | 27,821 | -0.04(-0.73%) |
Oct 28, 2016 | 5.098 | 5.155 | 5.079 | 5.155 | 18,786 | +0.04(+0.74%) |
Oct 27, 2016 | 5.151 | 5.151 | 5.117 | 5.117 | 13,997 | -0.00(-0.07%) |
Oct 26, 2016 | 5.132 | 5.132 | 5.113 | 5.121 | 27,787 | -0.05(-0.90%) |
Oct 25, 2016 | 5.151 | 5.170 | 5.151 | 5.167 | 41,710 | -0.00(-0.04%) |
Oct 24, 2016 | 5.189 | 5.189 | 5.170 | 5.170 | 15,381 | -0.02(-0.29%) |
Oct 21, 2016 | 5.147 | 5.185 | 5.140 | 5.185 | 47,154 | -0.05(-0.94%) |
Oct 20, 2016 | 5.192 | 5.234 | 5.192 | 5.234 | 37,864 | +0.02(+0.36%) |
Oct 19, 2016 | 5.211 | 5.215 | 5.207 | 5.215 | 38,474 | +0.01(+0.13%) |
Oct 18, 2016 | 5.234 | 5.234 | 5.207 | 5.208 | 31,271 | +0.04(+0.74%) |
Oct 17, 2016 | 5.192 | 5.200 | 5.160 | 5.170 | 52,938 | -0.03(-0.58%) |
Oct 14, 2016 | 5.226 | 5.238 | 5.192 | 5.200 | 31,911 | +0.01(+0.15%) |
Oct 13, 2016 | 5.196 | 5.196 | 5.177 | 5.192 | 30,943 | -0.06(-1.08%) |
Oct 12, 2016 | 5.264 | 5.264 | 5.223 | 5.249 | 71,009 | -0.05(-0.93%) |
Oct 11, 2016 | 5.321 | 5.322 | 5.290 | 5.298 | 39,318 | -0.06(-1.20%) |
Oct 10, 2016 | 5.321 | 5.366 | 5.321 | 5.362 | 9,067 | +0.04(+0.71%) |
Oct 07, 2016 | 5.351 | 5.362 | 5.309 | 5.324 | 179,718 | -0.01(-0.21%) |
Oct 06, 2016 | 5.362 | 5.371 | 5.294 | 5.336 | 244,680 | -0.06(-1.08%) |
Oct 05, 2016 | 5.377 | 5.394 | 5.377 | 5.394 | 14,784 | +0.03(+0.53%) |
Oct 04, 2016 | 5.381 | 5.396 | 5.358 | 5.366 | 89,896 | -0.02(-0.35%) |
Oct 03, 2016 | 5.400 | 5.400 | 5.353 | 5.385 | 26,694 | -0.03(-0.49%) |
Sep 30, 2016 | 5.317 | 5.422 | 5.317 | 5.411 | 53,816 | +0.12(+2.35%) |
Sep 29, 2016 | 5.332 | 5.351 | 5.260 | 5.287 | 78,068 | -0.05(-0.99%) |
Sep 28, 2016 | 5.309 | 5.351 | 5.309 | 5.339 | 28,585 | +0.06(+1.22%) |
Sep 27, 2016 | 5.275 | 5.290 | 5.264 | 5.275 | 86,021 | -0.03(-0.64%) |
Sep 26, 2016 | 5.351 | 5.351 | 5.193 | 5.309 | 84,006 | -0.07(-1.33%) |
Sep 23, 2016 | 5.388 | 5.392 | 5.381 | 5.381 | 59,727 | -0.02(-0.28%) |
Sep 22, 2016 | 5.370 | 5.422 | 5.370 | 5.396 | 30,701 | +0.09(+1.78%) |
Sep 21, 2016 | 5.324 | 5.328 | 5.272 | 5.302 | 106,502 | +0.00(+0.00%) |
Sep 20, 2016 | 5.283 | 5.317 | 5.275 | 5.302 | 64,978 | +0.05(+0.86%) |
Sep 19, 2016 | 5.245 | 5.279 | 5.219 | 5.256 | 341,803 | +0.02(+0.36%) |
Sep 16, 2016 | 5.275 | 5.275 | 5.192 | 5.238 | 38,875 | -0.07(-1.35%) |
Sep 15, 2016 | 5.272 | 5.323 | 5.268 | 5.309 | 34,502 | +0.03(+0.54%) |
Sep 14, 2016 | 5.275 | 5.294 | 5.268 | 5.281 | 36,514 | +0.01(+0.25%) |
Sep 13, 2016 | 5.272 | 5.279 | 5.245 | 5.268 | 35,188 | -0.07(-1.27%) |
Sep 12, 2016 | 5.256 | 5.339 | 5.256 | 5.336 | 28,429 | +0.01(+0.21%) |
Sep 09, 2016 | 5.385 | 5.385 | 5.324 | 5.324 | 53,071 | -0.10(-1.81%) |
Sep 08, 2016 | 5.407 | 5.426 | 5.392 | 5.422 | 25,501 | -0.03(-0.55%) |
Sep 07, 2016 | 5.430 | 5.460 | 5.430 | 5.453 | 7,627 | +0.05(+0.84%) |
Sep 06, 2016 | 5.388 | 5.415 | 5.357 | 5.407 | 33,568 | +0.01(+0.27%) |
Sep 02, 2016 | 5.385 | 5.393 | 5.393 | 5.393 | 43,492 | +0.04(+0.71%) |
Sep 01, 2016 | 5.362 | 5.362 | 5.324 | 5.355 | 31,256 | -0.02(-0.42%) |
Aug 31, 2016 | 5.355 | 5.377 | 5.339 | 5.377 | 43,280 | +0.00(+0.00%) |
Aug 30, 2016 | 5.370 | 5.388 | 5.370 | 5.377 | 16,622 | +0.01(+0.14%) |
Aug 29, 2016 | 5.328 | 5.379 | 5.328 | 5.370 | 46,176 | +0.02(+0.42%) |
Aug 26, 2016 | 5.396 | 5.419 | 5.287 | 5.347 | 85,523 | -0.03(-0.56%) |
Aug 25, 2016 | 5.392 | 5.407 | 5.377 | 5.377 | 34,491 | -0.05(-0.97%) |
Aug 24, 2016 | 5.445 | 5.445 | 5.430 | 5.430 | 24,787 | -0.01(-0.10%) |
Aug 23, 2016 | 5.411 | 5.441 | 5.411 | 5.436 | 10,981 | +0.05(+0.87%) |
Aug 22, 2016 | 5.381 | 5.392 | 5.360 | 5.388 | 9,894 | -0.00(-0.07%) |
Aug 19, 2016 | 5.385 | 5.400 | 5.373 | 5.392 | 16,961 | -0.02(-0.28%) |
Aug 18, 2016 | 5.385 | 5.407 | 5.377 | 5.407 | 74,915 | +0.02(+0.42%) |
Aug 17, 2016 | 5.370 | 5.385 | 5.343 | 5.385 | 102,538 | -0.02(-0.35%) |
Aug 16, 2016 | 5.407 | 5.407 | 5.404 | 5.404 | 24,543 | -0.00(-0.02%) |
Aug 15, 2016 | 5.377 | 5.415 | 5.377 | 5.404 | 47,364 | +0.02(+0.44%) |
Aug 12, 2016 | 5.381 | 5.388 | 5.377 | 5.381 | 35,191 | +0.01(+0.14%) |
Aug 11, 2016 | 5.347 | 5.381 | 5.347 | 5.373 | 52,686 | +0.04(+0.78%) |
Aug 10, 2016 | 5.347 | 5.347 | 5.332 | 5.332 | 40,126 | +0.00(+0.00%) |
Aug 09, 2016 | 5.272 | 5.336 | 5.272 | 5.332 | 64,612 | +0.09(+1.80%) |
Aug 08, 2016 | 5.249 | 5.253 | 5.226 | 5.238 | 19,674 | +0.01(+0.14%) |
Aug 05, 2016 | 5.219 | 5.250 | 5.219 | 5.230 | 34,425 | +0.02(+0.29%) |
Aug 04, 2016 | 5.196 | 5.221 | 5.196 | 5.215 | 24,628 | +0.01(+0.22%) |
Aug 03, 2016 | 5.196 | 5.211 | 5.196 | 5.204 | 29,275 | -0.00(-0.07%) |
Aug 02, 2016 | 5.241 | 5.241 | 5.207 | 5.207 | 61,313 | -0.05(-1.00%) |