Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.230 | 5.270 | 5.180 | 5.190 | 30,646 | -0.07(-1.33%) |
Oct 28, 2016 | 5.170 | 5.430 | 5.140 | 5.260 | 97,191 | +0.08(+1.54%) |
Oct 27, 2016 | 5.390 | 5.390 | 5.180 | 5.180 | 182,570 | -0.18(-3.36%) |
Oct 26, 2016 | 5.280 | 5.380 | 5.250 | 5.360 | 316,213 | +0.15(+2.88%) |
Oct 25, 2016 | 5.230 | 5.300 | 5.160 | 5.210 | 45,612 | -0.01(-0.19%) |
Oct 24, 2016 | 5.200 | 5.265 | 5.190 | 5.220 | 22,042 | -0.02(-0.38%) |
Oct 21, 2016 | 5.190 | 5.250 | 5.160 | 5.240 | 27,423 | +0.00(+0.00%) |
Oct 20, 2016 | 5.270 | 5.340 | 5.190 | 5.240 | 24,055 | -0.04(-0.76%) |
Oct 19, 2016 | 5.260 | 5.330 | 5.240 | 5.280 | 51,576 | -0.01(-0.19%) |
Oct 18, 2016 | 5.340 | 5.350 | 5.240 | 5.290 | 37,927 | +0.00(+0.00%) |
Oct 17, 2016 | 5.250 | 5.300 | 5.200 | 5.290 | 52,216 | +0.03(+0.57%) |
Oct 14, 2016 | 5.360 | 5.360 | 5.230 | 5.260 | 88,007 | -0.03(-0.57%) |
Oct 13, 2016 | 5.320 | 5.350 | 5.220 | 5.290 | 48,929 | -0.02(-0.38%) |
Oct 12, 2016 | 5.280 | 5.320 | 5.220 | 5.310 | 74,335 | -0.01(-0.19%) |
Oct 11, 2016 | 5.420 | 5.420 | 5.310 | 5.320 | 24,215 | -0.07(-1.30%) |
Oct 10, 2016 | 5.420 | 5.420 | 5.370 | 5.390 | 31,087 | +0.11(+2.08%) |
Oct 07, 2016 | 5.300 | 5.550 | 5.260 | 5.280 | 19,157 | -0.02(-0.38%) |
Oct 06, 2016 | 5.430 | 5.430 | 5.279 | 5.300 | 34,849 | -0.10(-1.85%) |
Oct 05, 2016 | 5.380 | 5.660 | 5.350 | 5.400 | 135,703 | +0.05(+0.93%) |
Oct 04, 2016 | 5.310 | 5.500 | 5.280 | 5.350 | 127,144 | +0.07(+1.33%) |
Oct 03, 2016 | 5.250 | 5.290 | 5.250 | 5.280 | 18,946 | +0.01(+0.19%) |
Sep 30, 2016 | 5.210 | 5.300 | 5.210 | 5.270 | 94,026 | +0.03(+0.57%) |
Sep 29, 2016 | 5.240 | 5.315 | 5.140 | 5.240 | 110,607 | +0.00(+0.00%) |
Sep 28, 2016 | 5.100 | 5.260 | 5.100 | 5.240 | 330,439 | +0.11(+2.04%) |
Sep 27, 2016 | 5.130 | 5.170 | 5.080 | 5.135 | 38,222 | +0.00(+0.10%) |
Sep 26, 2016 | 5.170 | 5.180 | 5.090 | 5.130 | 38,497 | -0.02(-0.39%) |
Sep 23, 2016 | 5.200 | 5.210 | 5.122 | 5.150 | 25,851 | -0.04(-0.77%) |
Sep 22, 2016 | 5.220 | 5.240 | 5.140 | 5.190 | 137,373 | +0.06(+1.17%) |
Sep 21, 2016 | 5.080 | 5.180 | 5.040 | 5.130 | 104,496 | +0.08(+1.58%) |
Sep 20, 2016 | 5.140 | 5.190 | 5.040 | 5.050 | 42,003 | -0.11(-2.13%) |
Sep 19, 2016 | 5.090 | 5.190 | 5.000 | 5.160 | 144,265 | +0.12(+2.28%) |
Sep 16, 2016 | 5.100 | 5.110 | 5.020 | 5.045 | 71,964 | -0.07(-1.27%) |
Sep 15, 2016 | 5.180 | 5.200 | 5.110 | 5.110 | 47,577 | -0.02(-0.39%) |
Sep 14, 2016 | 5.310 | 5.360 | 5.120 | 5.130 | 77,980 | -0.07(-1.35%) |
Sep 13, 2016 | 5.150 | 5.210 | 5.110 | 5.200 | 219,435 | +0.03(+0.58%) |
Sep 12, 2016 | 5.220 | 5.250 | 5.140 | 5.170 | 100,869 | -0.11(-2.08%) |
Sep 09, 2016 | 5.340 | 5.500 | 5.280 | 5.280 | 22,199 | -0.12(-2.22%) |
Sep 08, 2016 | 5.440 | 5.470 | 5.345 | 5.400 | 159,639 | -0.01(-0.18%) |
Sep 07, 2016 | 5.450 | 5.450 | 5.370 | 5.410 | 46,369 | +0.01(+0.19%) |
Sep 06, 2016 | 5.370 | 5.440 | 5.360 | 5.400 | 100,904 | +0.12(+2.27%) |
Sep 02, 2016 | 5.220 | 5.280 | 5.280 | 5.280 | 20,000 | +0.06(+1.15%) |
Sep 01, 2016 | 5.180 | 5.260 | 5.180 | 5.220 | 12,717 | +0.01(+0.19%) |
Aug 31, 2016 | 5.260 | 5.290 | 5.195 | 5.210 | 51,952 | -0.08(-1.61%) |
Aug 30, 2016 | 5.350 | 5.360 | 5.230 | 5.295 | 57,981 | -0.07(-1.21%) |
Aug 29, 2016 | 5.360 | 5.380 | 5.320 | 5.360 | 47,843 | -0.03(-0.56%) |
Aug 26, 2016 | 5.430 | 5.450 | 5.390 | 5.390 | 17,526 | -0.01(-0.19%) |
Aug 25, 2016 | 5.370 | 5.450 | 5.370 | 5.400 | 32,979 | +0.00(+0.00%) |
Aug 24, 2016 | 5.360 | 5.480 | 5.313 | 5.400 | 105,791 | -0.02(-0.37%) |
Aug 23, 2016 | 5.400 | 5.440 | 5.370 | 5.420 | 47,535 | -0.01(-0.18%) |
Aug 22, 2016 | 5.500 | 5.540 | 5.380 | 5.430 | 154,793 | -0.11(-1.99%) |
Aug 19, 2016 | 5.400 | 5.590 | 5.390 | 5.540 | 162,279 | +0.09(+1.65%) |
Aug 18, 2016 | 5.610 | 5.630 | 5.310 | 5.450 | 281,846 | +0.04(+0.74%) |
Aug 17, 2016 | 5.250 | 5.610 | 5.220 | 5.410 | 789,870 | +0.28(+5.46%) |
Aug 16, 2016 | 5.200 | 5.270 | 5.055 | 5.130 | 239,703 | +0.22(+4.59%) |
Aug 15, 2016 | 4.890 | 4.910 | 4.840 | 4.905 | 74,325 | +0.07(+1.34%) |
Aug 12, 2016 | 4.800 | 4.870 | 4.790 | 4.840 | 53,536 | +0.03(+0.62%) |
Aug 11, 2016 | 4.880 | 4.890 | 4.800 | 4.810 | 438,159 | +0.00(+0.00%) |
Aug 10, 2016 | 4.840 | 4.870 | 4.790 | 4.810 | 93,147 | -0.01(-0.21%) |
Aug 09, 2016 | 4.830 | 4.870 | 4.780 | 4.820 | 128,546 | +0.00(+0.00%) |
Aug 08, 2016 | 4.690 | 4.830 | 4.660 | 4.820 | 206,148 | +0.20(+4.33%) |
Aug 05, 2016 | 4.650 | 4.660 | 4.600 | 4.620 | 105,235 | -0.01(-0.22%) |
Aug 04, 2016 | 4.660 | 4.670 | 4.570 | 4.630 | 62,454 | -0.03(-0.64%) |
Aug 03, 2016 | 4.610 | 4.680 | 4.600 | 4.660 | 56,523 | +0.07(+1.53%) |
Aug 02, 2016 | 4.600 | 4.750 | 4.520 | 4.590 | 204,923 | -0.29(-5.94%) |