Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.900 | 4.982 | 4.850 | 4.982 | 4,174 | +0.08(+1.67%) |
Oct 28, 2016 | 4.960 | 5.090 | 4.900 | 4.900 | 4,345 | -0.06(-1.13%) |
Oct 27, 2016 | 4.930 | 5.150 | 4.930 | 4.956 | 4,925 | +0.06(+1.14%) |
Oct 26, 2016 | 5.150 | 5.150 | 4.900 | 4.900 | 6,271 | -0.31(-5.93%) |
Oct 25, 2016 | 5.390 | 5.430 | 5.150 | 5.209 | 4,350 | -0.16(-3.00%) |
Oct 24, 2016 | 5.000 | 5.450 | 5.000 | 5.370 | 19,389 | +0.02(+0.29%) |
Oct 21, 2016 | 5.100 | 5.500 | 5.080 | 5.354 | 21,558 | +0.28(+5.55%) |
Oct 20, 2016 | 5.060 | 5.073 | 5.060 | 5.073 | 1,841 | -0.02(-0.44%) |
Oct 19, 2016 | 5.095 | 5.095 | 5.095 | 5.095 | 349 | -0.04(-0.87%) |
Oct 18, 2016 | 5.050 | 5.140 | 5.050 | 5.140 | 3,446 | +0.08(+1.58%) |
Oct 17, 2016 | 5.070 | 5.120 | 5.050 | 5.060 | 2,677 | -0.08(-1.51%) |
Oct 14, 2016 | 5.138 | 5.138 | 5.138 | 5.138 | 282 | +0.09(+1.74%) |
Oct 13, 2016 | 5.104 | 5.104 | 5.050 | 5.050 | 3,115 | -0.05(-1.04%) |
Oct 12, 2016 | 5.050 | 5.103 | 5.050 | 5.103 | 1,003 | +0.03(+0.65%) |
Oct 11, 2016 | 5.150 | 5.150 | 5.070 | 5.070 | 1,989 | -0.07(-1.42%) |
Oct 10, 2016 | 5.080 | 5.143 | 5.080 | 5.143 | 4,476 | +0.04(+0.84%) |
Oct 07, 2016 | 5.100 | 5.100 | 5.100 | 5.100 | 1,511 | -0.02(-0.39%) |
Oct 06, 2016 | 5.150 | 5.150 | 5.120 | 5.120 | 805 | -0.05(-0.97%) |
Oct 05, 2016 | 5.200 | 5.200 | 5.160 | 5.170 | 866 | -0.13(-2.45%) |
Oct 04, 2016 | 5.221 | 5.360 | 5.221 | 5.300 | 2,216 | +0.04(+0.76%) |
Oct 03, 2016 | 5.290 | 5.290 | 5.181 | 5.260 | 2,705 | -0.00(-0.00%) |
Sep 30, 2016 | 5.180 | 5.310 | 5.150 | 5.260 | 4,066 | +0.03(+0.58%) |
Sep 29, 2016 | 5.170 | 5.350 | 5.170 | 5.230 | 3,174 | +0.01(+0.19%) |
Sep 28, 2016 | 5.290 | 5.290 | 5.220 | 5.220 | 1,991 | -0.11(-2.04%) |
Sep 27, 2016 | 5.210 | 5.390 | 5.210 | 5.329 | 491 | +0.15(+2.87%) |
Sep 26, 2016 | 5.240 | 5.330 | 5.180 | 5.180 | 1,564 | -0.03(-0.58%) |
Sep 23, 2016 | 5.180 | 5.300 | 5.180 | 5.210 | 4,543 | +0.04(+0.77%) |
Sep 22, 2016 | 5.180 | 5.400 | 5.170 | 5.170 | 2,963 | -0.12(-2.18%) |
Sep 21, 2016 | 5.160 | 5.285 | 5.160 | 5.285 | 428 | +0.12(+2.22%) |
Sep 20, 2016 | 5.371 | 5.371 | 5.170 | 5.170 | 1,578 | -0.10(-1.90%) |
Sep 19, 2016 | 5.246 | 5.330 | 5.246 | 5.270 | 1,793 | +0.14(+2.73%) |
Sep 16, 2016 | 5.230 | 5.350 | 5.080 | 5.130 | 18,105 | +0.01(+0.20%) |
Sep 15, 2016 | 5.150 | 5.400 | 5.120 | 5.120 | 25,945 | -0.02(-0.39%) |
Sep 14, 2016 | 5.140 | 5.180 | 5.050 | 5.140 | 6,893 | -0.04(-0.77%) |
Sep 13, 2016 | 5.450 | 5.450 | 5.000 | 5.180 | 2,899 | -0.09(-1.71%) |
Sep 12, 2016 | 5.310 | 5.330 | 5.270 | 5.270 | 2,120 | +0.04(+0.76%) |
Sep 09, 2016 | 5.480 | 5.480 | 5.110 | 5.230 | 29,655 | -0.14(-2.61%) |
Sep 08, 2016 | 5.300 | 5.380 | 5.200 | 5.370 | 10,605 | +0.09(+1.70%) |
Sep 07, 2016 | 5.460 | 5.490 | 5.260 | 5.280 | 6,759 | -0.22(-4.00%) |
Sep 06, 2016 | 5.580 | 5.600 | 5.500 | 5.500 | 2,111 | -0.03(-0.54%) |
Sep 02, 2016 | 5.600 | 5.530 | 5.530 | 5.530 | 7,000 | -0.04(-0.72%) |
Sep 01, 2016 | 5.600 | 5.600 | 5.560 | 5.570 | 1,630 | -0.08(-1.42%) |
Aug 31, 2016 | 5.620 | 5.650 | 5.540 | 5.650 | 2,509 | +0.00(+0.00%) |
Aug 30, 2016 | 5.704 | 5.704 | 5.630 | 5.650 | 7,502 | -0.07(-1.21%) |
Aug 29, 2016 | 5.629 | 5.750 | 5.629 | 5.719 | 4,386 | +0.15(+2.68%) |
Aug 26, 2016 | 5.403 | 5.740 | 5.370 | 5.570 | 12,224 | +0.09(+1.64%) |
Aug 25, 2016 | 5.389 | 5.480 | 5.389 | 5.480 | 3,396 | +0.06(+1.11%) |
Aug 24, 2016 | 5.470 | 5.480 | 5.377 | 5.420 | 6,698 | +0.10(+1.94%) |
Aug 23, 2016 | 5.285 | 5.440 | 5.285 | 5.317 | 9,840 | +0.06(+1.06%) |
Aug 22, 2016 | 5.230 | 5.320 | 5.230 | 5.261 | 7,486 | -0.01(-0.20%) |
Aug 19, 2016 | 5.195 | 5.340 | 5.195 | 5.272 | 3,624 | +0.02(+0.41%) |
Aug 18, 2016 | 5.160 | 5.291 | 5.160 | 5.250 | 5,942 | +0.00(+0.00%) |
Aug 17, 2016 | 5.060 | 5.250 | 5.010 | 5.250 | 4,511 | +0.15(+2.94%) |
Aug 16, 2016 | 5.108 | 5.140 | 5.060 | 5.100 | 7,586 | -0.03(-0.58%) |
Aug 15, 2016 | 4.950 | 5.220 | 4.950 | 5.130 | 10,910 | +0.18(+3.64%) |
Aug 12, 2016 | 4.980 | 5.080 | 4.920 | 4.950 | 4,299 | -0.04(-0.80%) |
Aug 11, 2016 | 4.990 | 5.076 | 4.910 | 4.990 | 5,734 | -0.01(-0.20%) |
Aug 10, 2016 | 4.810 | 5.098 | 4.800 | 5.000 | 17,242 | +0.24(+5.04%) |
Aug 09, 2016 | 4.840 | 4.840 | 4.760 | 4.760 | 9,425 | +0.00(+0.00%) |
Aug 08, 2016 | 4.770 | 4.799 | 4.760 | 4.760 | 6,370 | -0.02(-0.42%) |
Aug 05, 2016 | 4.800 | 4.800 | 4.770 | 4.780 | 4,569 | -0.02(-0.39%) |
Aug 04, 2016 | 4.759 | 4.800 | 4.759 | 4.799 | 8,725 | +0.04(+0.82%) |
Aug 03, 2016 | 4.730 | 4.770 | 4.730 | 4.760 | 22,219 | -0.01(-0.16%) |
Aug 02, 2016 | 4.765 | 4.768 | 4.760 | 4.768 | 762 | -0.01(-0.23%) |