Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.096 | 5.275 | 5.096 | 5.185 | 22,481 | +0.09(+1.75%) |
Oct 28, 2016 | 5.150 | 5.150 | 4.962 | 5.096 | 14,235 | -0.04(-0.87%) |
Oct 27, 2016 | 5.319 | 5.319 | 5.141 | 5.141 | 12,674 | -0.09(-1.71%) |
Oct 26, 2016 | 5.319 | 5.319 | 5.230 | 5.230 | 16,929 | +0.04(+0.86%) |
Oct 25, 2016 | 5.185 | 5.364 | 5.185 | 5.185 | 14,353 | -0.04(-0.85%) |
Oct 24, 2016 | 5.230 | 5.230 | 5.185 | 5.230 | 8,589 | +0.09(+1.74%) |
Oct 21, 2016 | 5.051 | 5.275 | 5.051 | 5.141 | 12,806 | +0.00(+0.00%) |
Oct 20, 2016 | 5.319 | 5.364 | 5.096 | 5.141 | 11,409 | -0.18(-3.36%) |
Oct 19, 2016 | 5.275 | 5.319 | 5.230 | 5.319 | 12,758 | +0.04(+0.85%) |
Oct 18, 2016 | 5.319 | 5.319 | 5.141 | 5.275 | 27,998 | +0.09(+1.72%) |
Oct 17, 2016 | 5.146 | 5.319 | 5.141 | 5.185 | 23,086 | +0.11(+2.11%) |
Oct 14, 2016 | 4.944 | 5.275 | 4.944 | 5.078 | 32,013 | +0.00(+0.00%) |
Oct 13, 2016 | 5.203 | 5.212 | 5.060 | 5.078 | 25,075 | -0.15(-2.91%) |
Oct 12, 2016 | 5.221 | 5.355 | 5.150 | 5.230 | 22,549 | +0.04(+0.86%) |
Oct 11, 2016 | 5.230 | 5.346 | 5.176 | 5.185 | 24,195 | -0.10(-1.86%) |
Oct 10, 2016 | 5.194 | 5.364 | 5.194 | 5.284 | 25,483 | +0.08(+1.55%) |
Oct 07, 2016 | 5.248 | 5.445 | 5.194 | 5.203 | 20,477 | -0.01(-0.17%) |
Oct 06, 2016 | 5.185 | 5.239 | 5.123 | 5.212 | 5,876 | +0.04(+0.69%) |
Oct 05, 2016 | 5.114 | 5.319 | 5.114 | 5.176 | 18,362 | +0.08(+1.58%) |
Oct 04, 2016 | 5.176 | 5.203 | 5.060 | 5.096 | 14,601 | -0.07(-1.38%) |
Oct 03, 2016 | 5.275 | 5.284 | 5.123 | 5.167 | 19,486 | -0.14(-2.69%) |
Sep 30, 2016 | 5.185 | 5.373 | 5.185 | 5.311 | 25,438 | +0.13(+2.59%) |
Sep 29, 2016 | 5.221 | 5.230 | 5.141 | 5.176 | 13,552 | -0.07(-1.36%) |
Sep 28, 2016 | 5.226 | 5.284 | 5.087 | 5.248 | 34,967 | +0.09(+1.73%) |
Sep 27, 2016 | 5.328 | 5.355 | 5.145 | 5.159 | 77,102 | -0.13(-2.37%) |
Sep 26, 2016 | 5.311 | 5.346 | 5.194 | 5.284 | 15,406 | -0.08(-1.50%) |
Sep 23, 2016 | 5.418 | 5.436 | 5.293 | 5.364 | 53,284 | -0.08(-1.48%) |
Sep 22, 2016 | 5.328 | 5.507 | 5.311 | 5.445 | 33,145 | +0.13(+2.53%) |
Sep 21, 2016 | 5.293 | 5.319 | 5.266 | 5.311 | 10,657 | +0.06(+1.19%) |
Sep 20, 2016 | 5.337 | 5.346 | 5.248 | 5.248 | 9,593 | -0.04(-0.84%) |
Sep 19, 2016 | 5.337 | 5.409 | 5.257 | 5.293 | 28,932 | -0.04(-0.67%) |
Sep 16, 2016 | 5.257 | 5.346 | 5.096 | 5.328 | 199,818 | +0.24(+4.75%) |
Sep 15, 2016 | 4.872 | 5.185 | 4.872 | 5.087 | 45,041 | +0.22(+4.60%) |
Sep 14, 2016 | 4.872 | 5.185 | 4.801 | 4.864 | 38,716 | +0.02(+0.37%) |
Sep 13, 2016 | 4.908 | 5.015 | 4.837 | 4.846 | 39,040 | -0.16(-3.21%) |
Sep 12, 2016 | 4.872 | 5.141 | 4.872 | 5.007 | 38,577 | +0.11(+2.19%) |
Sep 09, 2016 | 5.155 | 5.167 | 4.864 | 4.899 | 48,185 | -0.14(-2.84%) |
Sep 08, 2016 | 5.024 | 5.221 | 4.944 | 5.042 | 36,346 | +0.04(+0.71%) |
Sep 07, 2016 | 5.212 | 5.221 | 4.998 | 5.007 | 32,581 | +0.03(+0.54%) |
Sep 06, 2016 | 4.998 | 5.096 | 4.872 | 4.980 | 39,572 | -0.03(-0.54%) |
Sep 02, 2016 | 4.935 | 5.007 | 5.007 | 5.007 | 12,415 | +0.13(+2.56%) |
Sep 01, 2016 | 4.855 | 4.917 | 4.783 | 4.881 | 21,699 | +0.00(+0.00%) |
Aug 31, 2016 | 4.810 | 4.908 | 4.783 | 4.881 | 32,977 | +0.09(+1.87%) |
Aug 30, 2016 | 4.729 | 4.846 | 4.703 | 4.792 | 16,374 | +0.09(+1.90%) |
Aug 29, 2016 | 4.729 | 4.828 | 4.676 | 4.703 | 13,535 | +0.00(+0.00%) |
Aug 26, 2016 | 4.797 | 4.797 | 4.640 | 4.703 | 30,841 | -0.04(-0.94%) |
Aug 25, 2016 | 4.899 | 4.908 | 4.667 | 4.747 | 14,218 | +0.00(+0.00%) |
Aug 24, 2016 | 4.828 | 4.828 | 4.738 | 4.747 | 26,371 | +0.04(+0.95%) |
Aug 23, 2016 | 4.837 | 4.872 | 4.694 | 4.703 | 21,083 | -0.01(-0.19%) |
Aug 22, 2016 | 4.819 | 4.828 | 4.658 | 4.712 | 16,404 | -0.12(-2.41%) |
Aug 19, 2016 | 4.890 | 4.890 | 4.779 | 4.828 | 32,902 | -0.06(-1.28%) |
Aug 18, 2016 | 4.846 | 4.917 | 4.729 | 4.890 | 34,520 | +0.20(+4.19%) |
Aug 17, 2016 | 4.810 | 4.810 | 4.667 | 4.694 | 25,394 | +0.05(+1.16%) |
Aug 16, 2016 | 4.801 | 4.926 | 4.631 | 4.640 | 65,292 | -0.18(-3.71%) |
Aug 15, 2016 | 4.890 | 5.096 | 4.738 | 4.819 | 83,808 | -0.10(-2.00%) |
Aug 12, 2016 | 4.613 | 4.935 | 4.568 | 4.917 | 110,192 | +0.30(+6.38%) |
Aug 11, 2016 | 4.595 | 4.703 | 4.497 | 4.622 | 61,407 | +0.07(+1.57%) |
Aug 10, 2016 | 4.631 | 4.711 | 4.551 | 4.551 | 14,821 | -0.05(-1.17%) |
Aug 09, 2016 | 4.515 | 4.622 | 4.515 | 4.604 | 14,150 | +0.08(+1.78%) |
Aug 08, 2016 | 4.738 | 4.774 | 4.506 | 4.524 | 71,342 | -0.18(-3.80%) |
Aug 05, 2016 | 4.604 | 4.720 | 4.577 | 4.703 | 20,305 | +0.13(+2.73%) |
Aug 04, 2016 | 4.640 | 4.649 | 4.542 | 4.577 | 16,937 | +0.05(+1.19%) |
Aug 03, 2016 | 4.604 | 4.604 | 4.497 | 4.524 | 35,792 | -0.04(-0.98%) |
Aug 02, 2016 | 4.622 | 4.640 | 4.560 | 4.568 | 26,547 | -0.03(-0.58%) |