Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.600 | 5.636 | 5.580 | 5.580 | 200,648 | -0.04(-0.64%) |
Oct 28, 2016 | 5.549 | 5.646 | 5.549 | 5.616 | 430,332 | +0.02(+0.27%) |
Oct 27, 2016 | 5.626 | 5.646 | 5.600 | 5.600 | 140,069 | -0.04(-0.72%) |
Oct 26, 2016 | 5.600 | 5.641 | 5.580 | 5.641 | 275,703 | +0.04(+0.64%) |
Oct 25, 2016 | 5.549 | 5.605 | 5.540 | 5.605 | 208,488 | +0.06(+1.11%) |
Oct 24, 2016 | 5.570 | 5.585 | 5.544 | 5.544 | 264,125 | -0.04(-0.64%) |
Oct 21, 2016 | 5.554 | 5.580 | 5.539 | 5.580 | 138,932 | -0.01(-0.18%) |
Oct 20, 2016 | 5.585 | 5.590 | 5.544 | 5.590 | 345,952 | +0.00(+0.00%) |
Oct 19, 2016 | 5.549 | 5.590 | 5.549 | 5.590 | 166,705 | +0.06(+1.02%) |
Oct 18, 2016 | 5.549 | 5.570 | 5.493 | 5.534 | 176,899 | +0.03(+0.46%) |
Oct 17, 2016 | 5.570 | 5.593 | 5.478 | 5.508 | 357,332 | -0.07(-1.28%) |
Oct 14, 2016 | 5.585 | 5.611 | 5.565 | 5.580 | 246,129 | -0.01(-0.09%) |
Oct 13, 2016 | 5.580 | 5.585 | 5.554 | 5.585 | 302,451 | -0.01(-0.18%) |
Oct 12, 2016 | 5.539 | 5.595 | 5.539 | 5.595 | 135,922 | +0.06(+1.01%) |
Oct 11, 2016 | 5.580 | 5.631 | 5.539 | 5.539 | 185,297 | -0.06(-1.09%) |
Oct 10, 2016 | 5.605 | 5.636 | 5.580 | 5.600 | 259,980 | +0.03(+0.55%) |
Oct 07, 2016 | 5.616 | 5.621 | 5.554 | 5.570 | 394,380 | -0.04(-0.73%) |
Oct 06, 2016 | 5.600 | 5.631 | 5.590 | 5.611 | 123,015 | +0.02(+0.27%) |
Oct 05, 2016 | 5.595 | 5.617 | 5.595 | 5.595 | 95,641 | +0.00(+0.00%) |
Oct 04, 2016 | 5.616 | 5.641 | 5.585 | 5.595 | 140,025 | -0.03(-0.45%) |
Oct 03, 2016 | 5.595 | 5.646 | 5.570 | 5.621 | 187,444 | +0.00(+0.00%) |
Sep 30, 2016 | 5.641 | 5.651 | 5.580 | 5.621 | 169,130 | +0.00(+0.00%) |
Sep 29, 2016 | 5.590 | 5.672 | 5.582 | 5.621 | 683,274 | +0.03(+0.46%) |
Sep 28, 2016 | 5.539 | 5.595 | 5.524 | 5.595 | 757,914 | +0.06(+1.01%) |
Sep 27, 2016 | 5.508 | 5.556 | 5.488 | 5.539 | 462,206 | +0.05(+0.84%) |
Sep 26, 2016 | 5.518 | 5.518 | 5.474 | 5.493 | 372,831 | -0.01(-0.09%) |
Sep 23, 2016 | 5.513 | 5.518 | 5.478 | 5.498 | 203,619 | -0.02(-0.36%) |
Sep 22, 2016 | 5.508 | 5.573 | 5.508 | 5.518 | 251,264 | +0.01(+0.18%) |
Sep 21, 2016 | 5.503 | 5.518 | 5.468 | 5.508 | 254,184 | +0.04(+0.64%) |
Sep 20, 2016 | 5.503 | 5.503 | 5.443 | 5.473 | 140,318 | +0.00(+0.00%) |
Sep 19, 2016 | 5.458 | 5.473 | 5.435 | 5.473 | 149,897 | +0.05(+0.83%) |
Sep 16, 2016 | 5.408 | 5.438 | 5.394 | 5.428 | 96,886 | +0.02(+0.28%) |
Sep 15, 2016 | 5.433 | 5.443 | 5.403 | 5.413 | 151,537 | -0.01(-0.09%) |
Sep 14, 2016 | 5.393 | 5.458 | 5.368 | 5.418 | 245,471 | +0.01(+0.12%) |
Sep 13, 2016 | 5.463 | 5.481 | 5.398 | 5.411 | 155,536 | -0.08(-1.40%) |
Sep 12, 2016 | 5.443 | 5.493 | 5.443 | 5.488 | 244,403 | +0.06(+1.11%) |
Sep 09, 2016 | 5.593 | 5.611 | 5.423 | 5.428 | 467,400 | -0.19(-3.31%) |
Sep 08, 2016 | 5.639 | 5.639 | 5.593 | 5.613 | 168,784 | -0.01(-0.18%) |
Sep 07, 2016 | 5.583 | 5.624 | 5.567 | 5.624 | 209,301 | +0.06(+0.99%) |
Sep 06, 2016 | 5.528 | 5.568 | 5.528 | 5.568 | 119,595 | +0.03(+0.54%) |
Sep 02, 2016 | 5.558 | 5.538 | 5.538 | 5.538 | 126,781 | +0.02(+0.36%) |
Sep 01, 2016 | 5.518 | 5.553 | 5.518 | 5.518 | 159,662 | -0.02(-0.27%) |
Aug 31, 2016 | 5.518 | 5.568 | 5.518 | 5.533 | 182,684 | +0.01(+0.09%) |
Aug 30, 2016 | 5.558 | 5.558 | 5.518 | 5.528 | 120,623 | -0.02(-0.27%) |
Aug 29, 2016 | 5.538 | 5.548 | 5.528 | 5.543 | 194,503 | +0.03(+0.55%) |
Aug 26, 2016 | 5.508 | 5.568 | 5.503 | 5.513 | 163,821 | +0.01(+0.09%) |
Aug 25, 2016 | 5.523 | 5.538 | 5.498 | 5.508 | 121,881 | -0.01(-0.18%) |
Aug 24, 2016 | 5.538 | 5.541 | 5.503 | 5.518 | 156,730 | -0.01(-0.09%) |
Aug 23, 2016 | 5.528 | 5.543 | 5.518 | 5.523 | 178,369 | -0.03(-0.45%) |
Aug 22, 2016 | 5.543 | 5.560 | 5.528 | 5.548 | 119,092 | -0.01(-0.18%) |
Aug 19, 2016 | 5.533 | 5.558 | 5.518 | 5.558 | 181,183 | +0.03(+0.45%) |
Aug 18, 2016 | 5.553 | 5.553 | 5.518 | 5.533 | 171,057 | -0.01(-0.26%) |
Aug 17, 2016 | 5.533 | 5.553 | 5.523 | 5.548 | 160,288 | +0.03(+0.63%) |
Aug 16, 2016 | 5.548 | 5.558 | 5.513 | 5.513 | 205,663 | -0.04(-0.63%) |
Aug 15, 2016 | 5.563 | 5.563 | 5.533 | 5.548 | 134,448 | -0.01(-0.18%) |
Aug 12, 2016 | 5.528 | 5.563 | 5.523 | 5.558 | 121,586 | +0.02(+0.36%) |
Aug 11, 2016 | 5.523 | 5.538 | 5.518 | 5.538 | 198,707 | +0.01(+0.09%) |
Aug 10, 2016 | 5.528 | 5.543 | 5.513 | 5.533 | 145,513 | +0.04(+0.64%) |
Aug 09, 2016 | 5.528 | 5.538 | 5.498 | 5.498 | 108,507 | +0.00(+0.00%) |
Aug 08, 2016 | 5.488 | 5.538 | 5.488 | 5.498 | 149,679 | +0.02(+0.27%) |
Aug 05, 2016 | 5.503 | 5.512 | 5.483 | 5.483 | 77,506 | -0.02(-0.36%) |
Aug 04, 2016 | 5.503 | 5.503 | 5.478 | 5.503 | 79,340 | +0.00(+0.00%) |
Aug 03, 2016 | 5.503 | 5.503 | 5.483 | 5.503 | 153,114 | +0.01(+0.18%) |
Aug 02, 2016 | 5.518 | 5.518 | 5.483 | 5.493 | 496,773 | +0.00(+0.00%) |