Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.380 | 5.380 | 5.327 | 5.332 | 351,081 | -0.03(-0.60%) |
Oct 28, 2016 | 5.370 | 5.418 | 5.354 | 5.364 | 426,146 | -0.02(-0.40%) |
Oct 27, 2016 | 5.407 | 5.410 | 5.375 | 5.386 | 359,996 | -0.02(-0.30%) |
Oct 26, 2016 | 5.423 | 5.423 | 5.386 | 5.402 | 348,604 | -0.02(-0.39%) |
Oct 25, 2016 | 5.407 | 5.429 | 5.383 | 5.423 | 321,415 | +0.03(+0.50%) |
Oct 24, 2016 | 5.413 | 5.413 | 5.386 | 5.397 | 311,334 | -0.01(-0.20%) |
Oct 21, 2016 | 5.375 | 5.407 | 5.354 | 5.407 | 315,776 | +0.02(+0.40%) |
Oct 20, 2016 | 5.397 | 5.407 | 5.359 | 5.386 | 381,177 | -0.02(-0.30%) |
Oct 19, 2016 | 5.386 | 5.402 | 5.359 | 5.402 | 367,606 | +0.02(+0.45%) |
Oct 18, 2016 | 5.402 | 5.437 | 5.362 | 5.378 | 335,921 | +0.03(+0.65%) |
Oct 17, 2016 | 5.370 | 5.391 | 5.338 | 5.343 | 618,538 | -0.05(-0.89%) |
Oct 14, 2016 | 5.450 | 5.476 | 5.386 | 5.391 | 706,605 | -0.02(-0.30%) |
Oct 13, 2016 | 5.429 | 5.429 | 5.365 | 5.407 | 376,220 | -0.02(-0.39%) |
Oct 12, 2016 | 5.418 | 5.434 | 5.407 | 5.429 | 301,033 | -0.01(-0.10%) |
Oct 11, 2016 | 5.482 | 5.482 | 5.407 | 5.434 | 474,643 | -0.04(-0.68%) |
Oct 10, 2016 | 5.477 | 5.493 | 5.447 | 5.471 | 404,184 | +0.02(+0.29%) |
Oct 07, 2016 | 5.466 | 5.466 | 5.413 | 5.455 | 393,141 | -0.03(-0.59%) |
Oct 06, 2016 | 5.445 | 5.488 | 5.434 | 5.488 | 331,442 | +0.03(+0.61%) |
Oct 05, 2016 | 5.428 | 5.454 | 5.417 | 5.454 | 712,028 | +0.05(+0.88%) |
Oct 04, 2016 | 5.443 | 5.454 | 5.390 | 5.406 | 561,242 | -0.05(-0.88%) |
Oct 03, 2016 | 5.454 | 5.465 | 5.428 | 5.454 | 400,567 | -0.01(-0.10%) |
Sep 30, 2016 | 5.428 | 5.465 | 5.417 | 5.459 | 696,501 | +0.02(+0.39%) |
Sep 29, 2016 | 5.459 | 5.486 | 5.412 | 5.438 | 481,172 | -0.05(-0.85%) |
Sep 28, 2016 | 5.438 | 5.491 | 5.412 | 5.485 | 420,728 | +0.05(+0.86%) |
Sep 27, 2016 | 5.374 | 5.443 | 5.374 | 5.438 | 682,571 | +0.05(+0.84%) |
Sep 26, 2016 | 5.443 | 5.465 | 5.383 | 5.393 | 814,468 | -0.08(-1.50%) |
Sep 23, 2016 | 5.518 | 5.518 | 5.475 | 5.475 | 398,343 | -0.04(-0.77%) |
Sep 22, 2016 | 5.491 | 5.528 | 5.481 | 5.518 | 465,400 | +0.02(+0.39%) |
Sep 21, 2016 | 5.433 | 5.506 | 5.406 | 5.497 | 470,015 | +0.07(+1.37%) |
Sep 20, 2016 | 5.449 | 5.470 | 5.417 | 5.422 | 368,112 | -0.03(-0.49%) |
Sep 19, 2016 | 5.454 | 5.502 | 5.449 | 5.449 | 489,674 | -0.02(-0.39%) |
Sep 16, 2016 | 5.475 | 5.475 | 5.422 | 5.470 | 535,519 | -0.01(-0.10%) |
Sep 15, 2016 | 5.422 | 5.497 | 5.402 | 5.475 | 973,396 | +0.06(+1.03%) |
Sep 14, 2016 | 5.374 | 5.433 | 5.374 | 5.420 | 452,120 | +0.03(+0.54%) |
Sep 13, 2016 | 5.465 | 5.470 | 5.369 | 5.390 | 816,517 | -0.12(-2.22%) |
Sep 12, 2016 | 5.438 | 5.513 | 5.406 | 5.513 | 694,434 | +0.05(+0.87%) |
Sep 09, 2016 | 5.555 | 5.555 | 5.443 | 5.465 | 655,177 | -0.10(-1.72%) |
Sep 08, 2016 | 5.613 | 5.613 | 5.544 | 5.560 | 581,405 | -0.04(-0.73%) |
Sep 07, 2016 | 5.549 | 5.612 | 5.538 | 5.601 | 443,725 | +0.04(+0.76%) |
Sep 06, 2016 | 5.559 | 5.575 | 5.533 | 5.559 | 561,520 | -0.01(-0.19%) |
Sep 02, 2016 | 5.591 | 5.570 | 5.570 | 5.570 | 329,253 | -0.01(-0.19%) |
Sep 01, 2016 | 5.554 | 5.580 | 5.522 | 5.580 | 411,913 | +0.04(+0.81%) |
Aug 31, 2016 | 5.549 | 5.559 | 5.522 | 5.536 | 344,490 | -0.01(-0.14%) |
Aug 30, 2016 | 5.559 | 5.575 | 5.522 | 5.544 | 569,915 | -0.02(-0.28%) |
Aug 29, 2016 | 5.580 | 5.607 | 5.538 | 5.559 | 521,624 | -0.02(-0.38%) |
Aug 26, 2016 | 5.559 | 5.599 | 5.549 | 5.580 | 517,736 | +0.01(+0.19%) |
Aug 25, 2016 | 5.544 | 5.570 | 5.537 | 5.570 | 348,222 | +0.03(+0.48%) |
Aug 24, 2016 | 5.559 | 5.565 | 5.522 | 5.544 | 392,635 | -0.03(-0.47%) |
Aug 23, 2016 | 5.591 | 5.607 | 5.544 | 5.570 | 453,815 | +0.01(+0.09%) |
Aug 22, 2016 | 5.586 | 5.602 | 5.559 | 5.565 | 411,910 | -0.03(-0.47%) |
Aug 19, 2016 | 5.575 | 5.628 | 5.544 | 5.591 | 360,973 | +0.02(+0.28%) |
Aug 18, 2016 | 5.533 | 5.617 | 5.517 | 5.575 | 634,164 | +0.03(+0.47%) |
Aug 17, 2016 | 5.538 | 5.570 | 5.480 | 5.549 | 642,695 | +0.00(+0.00%) |
Aug 16, 2016 | 5.544 | 5.565 | 5.512 | 5.549 | 665,765 | -0.02(-0.28%) |
Aug 15, 2016 | 5.570 | 5.617 | 5.512 | 5.565 | 956,185 | +0.03(+0.57%) |
Aug 12, 2016 | 5.554 | 5.570 | 5.501 | 5.533 | 794,654 | -0.02(-0.28%) |
Aug 11, 2016 | 5.538 | 5.570 | 5.533 | 5.549 | 441,116 | +0.01(+0.19%) |
Aug 10, 2016 | 5.491 | 5.549 | 5.480 | 5.538 | 648,817 | +0.03(+0.57%) |
Aug 09, 2016 | 5.475 | 5.512 | 5.475 | 5.507 | 484,298 | +0.05(+0.97%) |
Aug 08, 2016 | 5.522 | 5.529 | 5.454 | 5.454 | 660,806 | -0.04(-0.74%) |
Aug 05, 2016 | 5.490 | 5.516 | 5.453 | 5.495 | 600,384 | +0.00(+0.00%) |
Aug 04, 2016 | 5.442 | 5.500 | 5.416 | 5.495 | 616,348 | +0.04(+0.67%) |
Aug 03, 2016 | 5.437 | 5.458 | 5.416 | 5.458 | 431,121 | +0.01(+0.19%) |
Aug 02, 2016 | 5.479 | 5.490 | 5.416 | 5.448 | 550,051 | -0.04(-0.76%) |