Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.384 | 5.389 | 5.324 | 5.329 | 149,733 | -0.03(-0.51%) |
Oct 28, 2016 | 5.420 | 5.420 | 5.347 | 5.356 | 119,598 | -0.05(-0.85%) |
Oct 27, 2016 | 5.457 | 5.457 | 5.402 | 5.402 | 111,033 | -0.04(-0.76%) |
Oct 26, 2016 | 5.466 | 5.489 | 5.439 | 5.443 | 269,928 | -0.05(-0.92%) |
Oct 25, 2016 | 5.498 | 5.498 | 5.475 | 5.494 | 77,426 | +0.01(+0.25%) |
Oct 24, 2016 | 5.466 | 5.503 | 5.466 | 5.480 | 173,188 | +0.02(+0.34%) |
Oct 21, 2016 | 5.439 | 5.471 | 5.416 | 5.462 | 109,322 | +0.02(+0.34%) |
Oct 20, 2016 | 5.416 | 5.457 | 5.416 | 5.443 | 123,520 | +0.02(+0.34%) |
Oct 19, 2016 | 5.388 | 5.448 | 5.384 | 5.425 | 336,442 | +0.05(+0.94%) |
Oct 18, 2016 | 5.347 | 5.374 | 5.334 | 5.374 | 194,626 | +0.05(+0.95%) |
Oct 17, 2016 | 5.388 | 5.388 | 5.301 | 5.324 | 129,642 | -0.07(-1.28%) |
Oct 14, 2016 | 5.397 | 5.397 | 5.345 | 5.393 | 236,128 | +0.03(+0.51%) |
Oct 13, 2016 | 5.351 | 5.370 | 5.338 | 5.365 | 157,246 | +0.00(+0.09%) |
Oct 12, 2016 | 5.365 | 5.383 | 5.356 | 5.361 | 187,004 | -0.01(-0.17%) |
Oct 11, 2016 | 5.393 | 5.402 | 5.356 | 5.370 | 137,739 | -0.04(-0.67%) |
Oct 10, 2016 | 5.397 | 5.415 | 5.379 | 5.406 | 308,578 | +0.05(+0.85%) |
Oct 07, 2016 | 5.388 | 5.393 | 5.361 | 5.361 | 172,023 | -0.02(-0.42%) |
Oct 06, 2016 | 5.388 | 5.393 | 5.352 | 5.383 | 162,572 | -0.00(-0.08%) |
Oct 05, 2016 | 5.356 | 5.393 | 5.356 | 5.388 | 209,029 | +0.05(+0.85%) |
Oct 04, 2016 | 5.370 | 5.379 | 5.338 | 5.342 | 214,060 | -0.03(-0.51%) |
Oct 03, 2016 | 5.393 | 5.393 | 5.358 | 5.370 | 221,095 | -0.04(-0.67%) |
Sep 30, 2016 | 5.397 | 5.406 | 5.370 | 5.406 | 222,319 | +0.05(+0.94%) |
Sep 29, 2016 | 5.361 | 5.383 | 5.342 | 5.356 | 136,199 | -0.03(-0.51%) |
Sep 28, 2016 | 5.329 | 5.383 | 5.320 | 5.383 | 211,574 | +0.06(+1.20%) |
Sep 27, 2016 | 5.306 | 5.333 | 5.279 | 5.320 | 116,644 | +0.03(+0.60%) |
Sep 26, 2016 | 5.342 | 5.342 | 5.288 | 5.288 | 184,279 | -0.06(-1.19%) |
Sep 23, 2016 | 5.374 | 5.379 | 5.343 | 5.352 | 142,089 | -0.00(-0.09%) |
Sep 22, 2016 | 5.356 | 5.370 | 5.333 | 5.356 | 307,003 | +0.05(+0.86%) |
Sep 21, 2016 | 5.251 | 5.314 | 5.244 | 5.311 | 178,038 | +0.05(+0.95%) |
Sep 20, 2016 | 5.233 | 5.265 | 5.203 | 5.260 | 227,433 | +0.06(+1.23%) |
Sep 19, 2016 | 5.219 | 5.238 | 5.192 | 5.197 | 219,630 | -0.03(-0.61%) |
Sep 16, 2016 | 5.228 | 5.228 | 5.183 | 5.228 | 193,846 | +0.02(+0.35%) |
Sep 15, 2016 | 5.156 | 5.211 | 5.156 | 5.210 | 204,508 | +0.05(+0.97%) |
Sep 14, 2016 | 5.115 | 5.197 | 5.115 | 5.160 | 268,500 | +0.02(+0.35%) |
Sep 13, 2016 | 5.247 | 5.251 | 5.137 | 5.142 | 411,761 | -0.14(-2.59%) |
Sep 12, 2016 | 5.274 | 5.288 | 5.211 | 5.279 | 333,905 | +0.01(+0.17%) |
Sep 09, 2016 | 5.392 | 5.392 | 5.270 | 5.270 | 298,949 | -0.14(-2.51%) |
Sep 08, 2016 | 5.392 | 5.405 | 5.369 | 5.405 | 238,942 | +0.01(+0.17%) |
Sep 07, 2016 | 5.369 | 5.396 | 5.358 | 5.396 | 184,313 | +0.04(+0.76%) |
Sep 06, 2016 | 5.383 | 5.383 | 5.347 | 5.356 | 126,142 | -0.01(-0.25%) |
Sep 02, 2016 | 5.369 | 5.369 | 5.369 | 5.369 | 162,134 | +0.02(+0.42%) |
Sep 01, 2016 | 5.378 | 5.392 | 5.310 | 5.347 | 251,404 | -0.01(-0.25%) |
Aug 31, 2016 | 5.337 | 5.374 | 5.328 | 5.360 | 414,893 | +0.03(+0.51%) |
Aug 30, 2016 | 5.337 | 5.337 | 5.319 | 5.333 | 137,913 | +0.00(+0.00%) |
Aug 29, 2016 | 5.324 | 5.337 | 5.306 | 5.333 | 136,665 | +0.02(+0.43%) |
Aug 26, 2016 | 5.333 | 5.337 | 5.301 | 5.310 | 153,364 | -0.00(-0.09%) |
Aug 25, 2016 | 5.301 | 5.319 | 5.283 | 5.315 | 180,744 | +0.03(+0.51%) |
Aug 24, 2016 | 5.297 | 5.324 | 5.276 | 5.288 | 413,967 | +0.01(+0.17%) |
Aug 23, 2016 | 5.310 | 5.317 | 5.274 | 5.279 | 208,598 | +0.00(+0.09%) |
Aug 22, 2016 | 5.297 | 5.310 | 5.274 | 5.274 | 182,756 | -0.02(-0.43%) |
Aug 19, 2016 | 5.292 | 5.306 | 5.270 | 5.297 | 135,335 | -0.01(-0.17%) |
Aug 18, 2016 | 5.297 | 5.306 | 5.274 | 5.306 | 148,659 | +0.02(+0.34%) |
Aug 17, 2016 | 5.274 | 5.292 | 5.270 | 5.288 | 133,044 | +0.00(+0.09%) |
Aug 16, 2016 | 5.279 | 5.292 | 5.259 | 5.283 | 126,287 | -0.01(-0.17%) |
Aug 15, 2016 | 5.279 | 5.315 | 5.261 | 5.292 | 124,799 | +0.05(+0.95%) |
Aug 12, 2016 | 5.238 | 5.265 | 5.220 | 5.242 | 138,125 | +0.02(+0.43%) |
Aug 11, 2016 | 5.220 | 5.220 | 5.197 | 5.220 | 163,655 | +0.02(+0.44%) |
Aug 10, 2016 | 5.170 | 5.206 | 5.170 | 5.197 | 137,571 | +0.02(+0.43%) |
Aug 09, 2016 | 5.161 | 5.206 | 5.161 | 5.175 | 152,974 | +0.00(+0.00%) |
Aug 08, 2016 | 5.166 | 5.175 | 5.148 | 5.175 | 164,467 | +0.03(+0.52%) |
Aug 05, 2016 | 5.157 | 5.166 | 5.134 | 5.148 | 107,349 | +0.02(+0.35%) |
Aug 04, 2016 | 5.112 | 5.134 | 5.110 | 5.130 | 149,867 | +0.03(+0.53%) |
Aug 03, 2016 | 5.062 | 5.103 | 5.035 | 5.103 | 119,965 | +0.06(+1.25%) |
Aug 02, 2016 | 5.067 | 5.089 | 5.035 | 5.040 | 205,109 | -0.04(-0.88%) |