Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.114 | 5.293 | 5.114 | 5.203 | 22,403 | +0.09(+1.75%) |
Oct 28, 2016 | 5.168 | 5.168 | 4.979 | 5.114 | 14,186 | -0.04(-0.87%) |
Oct 27, 2016 | 5.338 | 5.338 | 5.159 | 5.159 | 12,630 | -0.09(-1.71%) |
Oct 26, 2016 | 5.338 | 5.338 | 5.248 | 5.248 | 16,870 | +0.04(+0.86%) |
Oct 25, 2016 | 5.203 | 5.383 | 5.203 | 5.203 | 14,303 | -0.04(-0.85%) |
Oct 24, 2016 | 5.248 | 5.248 | 5.203 | 5.248 | 8,559 | +0.09(+1.74%) |
Oct 21, 2016 | 5.069 | 5.293 | 5.069 | 5.159 | 12,761 | +0.00(+0.00%) |
Oct 20, 2016 | 5.338 | 5.383 | 5.114 | 5.159 | 11,369 | -0.18(-3.36%) |
Oct 19, 2016 | 5.293 | 5.338 | 5.248 | 5.338 | 12,713 | +0.04(+0.85%) |
Oct 18, 2016 | 5.338 | 5.338 | 5.159 | 5.293 | 27,900 | +0.09(+1.72%) |
Oct 17, 2016 | 5.164 | 5.338 | 5.159 | 5.203 | 23,006 | +0.11(+2.11%) |
Oct 14, 2016 | 4.961 | 5.293 | 4.961 | 5.096 | 31,902 | +0.00(+0.00%) |
Oct 13, 2016 | 5.221 | 5.230 | 5.078 | 5.096 | 24,988 | -0.15(-2.91%) |
Oct 12, 2016 | 5.239 | 5.374 | 5.168 | 5.248 | 22,471 | +0.04(+0.86%) |
Oct 11, 2016 | 5.248 | 5.365 | 5.194 | 5.203 | 24,110 | -0.10(-1.86%) |
Oct 10, 2016 | 5.212 | 5.383 | 5.212 | 5.302 | 25,394 | +0.08(+1.55%) |
Oct 07, 2016 | 5.266 | 5.464 | 5.212 | 5.221 | 20,405 | -0.01(-0.17%) |
Oct 06, 2016 | 5.203 | 5.257 | 5.141 | 5.230 | 5,856 | +0.04(+0.69%) |
Oct 05, 2016 | 5.132 | 5.338 | 5.132 | 5.194 | 18,299 | +0.08(+1.58%) |
Oct 04, 2016 | 5.194 | 5.221 | 5.078 | 5.114 | 14,550 | -0.07(-1.38%) |
Oct 03, 2016 | 5.293 | 5.302 | 5.141 | 5.186 | 19,418 | -0.14(-2.69%) |
Sep 30, 2016 | 5.203 | 5.392 | 5.203 | 5.329 | 25,350 | +0.13(+2.59%) |
Sep 29, 2016 | 5.239 | 5.248 | 5.159 | 5.194 | 13,505 | -0.07(-1.36%) |
Sep 28, 2016 | 5.244 | 5.302 | 5.105 | 5.266 | 34,846 | +0.09(+1.73%) |
Sep 27, 2016 | 5.347 | 5.374 | 5.163 | 5.177 | 76,834 | -0.13(-2.37%) |
Sep 26, 2016 | 5.329 | 5.364 | 5.212 | 5.302 | 15,353 | -0.08(-1.50%) |
Sep 23, 2016 | 5.437 | 5.455 | 5.311 | 5.383 | 53,099 | -0.08(-1.48%) |
Sep 22, 2016 | 5.347 | 5.526 | 5.329 | 5.464 | 33,030 | +0.13(+2.53%) |
Sep 21, 2016 | 5.311 | 5.338 | 5.284 | 5.329 | 10,620 | +0.06(+1.19%) |
Sep 20, 2016 | 5.356 | 5.365 | 5.266 | 5.266 | 9,560 | -0.04(-0.84%) |
Sep 19, 2016 | 5.356 | 5.428 | 5.275 | 5.311 | 28,831 | -0.04(-0.67%) |
Sep 16, 2016 | 5.275 | 5.365 | 5.114 | 5.347 | 199,123 | +0.24(+4.75%) |
Sep 15, 2016 | 4.889 | 5.203 | 4.889 | 5.105 | 44,884 | +0.22(+4.60%) |
Sep 14, 2016 | 4.889 | 5.203 | 4.818 | 4.880 | 38,582 | +0.02(+0.37%) |
Sep 13, 2016 | 4.925 | 5.033 | 4.854 | 4.863 | 38,904 | -0.16(-3.21%) |
Sep 12, 2016 | 4.889 | 5.159 | 4.889 | 5.024 | 38,442 | +0.11(+2.19%) |
Sep 09, 2016 | 5.173 | 5.185 | 4.880 | 4.916 | 48,017 | -0.14(-2.84%) |
Sep 08, 2016 | 5.042 | 5.239 | 4.961 | 5.060 | 36,220 | +0.04(+0.71%) |
Sep 07, 2016 | 5.230 | 5.239 | 5.015 | 5.024 | 32,468 | +0.03(+0.54%) |
Sep 06, 2016 | 5.015 | 5.114 | 4.889 | 4.997 | 39,435 | -0.03(-0.54%) |
Sep 02, 2016 | 4.952 | 5.024 | 5.024 | 5.024 | 12,372 | +0.13(+2.56%) |
Sep 01, 2016 | 4.872 | 4.934 | 4.800 | 4.898 | 21,624 | +0.00(+0.00%) |
Aug 31, 2016 | 4.827 | 4.925 | 4.800 | 4.898 | 32,863 | +0.09(+1.87%) |
Aug 30, 2016 | 4.746 | 4.863 | 4.719 | 4.809 | 16,317 | +0.09(+1.90%) |
Aug 29, 2016 | 4.746 | 4.845 | 4.692 | 4.719 | 13,488 | +0.00(+0.00%) |
Aug 26, 2016 | 4.814 | 4.814 | 4.656 | 4.719 | 30,734 | -0.04(-0.94%) |
Aug 25, 2016 | 4.916 | 4.925 | 4.683 | 4.764 | 14,169 | +0.00(+0.00%) |
Aug 24, 2016 | 4.845 | 4.845 | 4.755 | 4.764 | 26,279 | +0.04(+0.95%) |
Aug 23, 2016 | 4.854 | 4.889 | 4.710 | 4.719 | 21,009 | -0.01(-0.19%) |
Aug 22, 2016 | 4.836 | 4.845 | 4.674 | 4.728 | 16,347 | -0.12(-2.41%) |
Aug 19, 2016 | 4.907 | 4.907 | 4.795 | 4.845 | 32,788 | -0.06(-1.28%) |
Aug 18, 2016 | 4.863 | 4.934 | 4.746 | 4.907 | 34,400 | +0.20(+4.19%) |
Aug 17, 2016 | 4.827 | 4.827 | 4.683 | 4.710 | 25,305 | +0.05(+1.16%) |
Aug 16, 2016 | 4.818 | 4.943 | 4.647 | 4.656 | 65,065 | -0.18(-3.71%) |
Aug 15, 2016 | 4.907 | 5.114 | 4.755 | 4.836 | 83,517 | -0.10(-2.00%) |
Aug 12, 2016 | 4.629 | 4.952 | 4.584 | 4.934 | 109,809 | +0.30(+6.38%) |
Aug 11, 2016 | 4.611 | 4.719 | 4.513 | 4.638 | 61,194 | +0.07(+1.57%) |
Aug 10, 2016 | 4.647 | 4.727 | 4.566 | 4.566 | 14,770 | -0.05(-1.17%) |
Aug 09, 2016 | 4.531 | 4.638 | 4.531 | 4.620 | 14,101 | +0.08(+1.78%) |
Aug 08, 2016 | 4.755 | 4.791 | 4.522 | 4.540 | 71,094 | -0.18(-3.80%) |
Aug 05, 2016 | 4.620 | 4.737 | 4.593 | 4.719 | 20,235 | +0.13(+2.73%) |
Aug 04, 2016 | 4.656 | 4.665 | 4.558 | 4.593 | 16,879 | +0.05(+1.19%) |
Aug 03, 2016 | 4.620 | 4.620 | 4.513 | 4.540 | 35,667 | -0.04(-0.98%) |
Aug 02, 2016 | 4.638 | 4.656 | 4.575 | 4.584 | 26,454 | -0.03(-0.58%) |