Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.066 | 5.066 | 4.987 | 4.989 | 29,141,602 | -0.03(-0.57%) |
Oct 28, 2016 | 5.058 | 5.139 | 4.962 | 5.018 | 73,221,456 | -0.09(-1.73%) |
Oct 27, 2016 | 5.242 | 5.254 | 5.083 | 5.106 | 52,700,276 | -0.07(-1.40%) |
Oct 26, 2016 | 5.178 | 5.262 | 5.129 | 5.178 | 48,805,076 | -0.10(-1.92%) |
Oct 25, 2016 | 5.338 | 5.346 | 5.259 | 5.280 | 30,517,118 | -0.05(-1.00%) |
Oct 24, 2016 | 5.250 | 5.343 | 5.245 | 5.333 | 35,145,424 | +0.19(+3.64%) |
Oct 21, 2016 | 5.101 | 5.157 | 5.053 | 5.145 | 30,030,060 | +0.06(+1.09%) |
Oct 20, 2016 | 5.088 | 5.126 | 5.004 | 5.090 | 35,810,456 | -0.02(-0.42%) |
Oct 19, 2016 | 5.100 | 5.132 | 5.084 | 5.112 | 24,084,724 | +0.00(+0.04%) |
Oct 18, 2016 | 5.156 | 5.183 | 5.105 | 5.110 | 39,366,824 | +0.13(+2.56%) |
Oct 17, 2016 | 5.015 | 5.041 | 4.962 | 4.982 | 28,593,794 | -0.03(-0.69%) |
Oct 14, 2016 | 5.073 | 5.138 | 5.012 | 5.016 | 41,903,644 | +0.01(+0.23%) |
Oct 13, 2016 | 4.959 | 5.046 | 4.868 | 5.005 | 53,479,456 | -0.06(-1.17%) |
Oct 12, 2016 | 5.080 | 5.112 | 5.013 | 5.064 | 41,988,488 | -0.01(-0.21%) |
Oct 11, 2016 | 5.283 | 5.289 | 5.005 | 5.075 | 66,389,796 | -0.22(-4.13%) |
Oct 10, 2016 | 5.278 | 5.335 | 5.275 | 5.294 | 30,674,782 | +0.09(+1.79%) |
Oct 07, 2016 | 5.252 | 5.271 | 5.126 | 5.201 | 46,385,744 | -0.03(-0.65%) |
Oct 06, 2016 | 5.223 | 5.269 | 5.160 | 5.235 | 38,109,956 | -0.01(-0.16%) |
Oct 05, 2016 | 5.236 | 5.294 | 5.229 | 5.243 | 35,267,784 | +0.05(+1.04%) |
Oct 04, 2016 | 5.256 | 5.294 | 5.132 | 5.189 | 57,467,148 | -0.03(-0.57%) |
Oct 03, 2016 | 5.212 | 5.234 | 5.151 | 5.219 | 41,774,720 | -0.01(-0.23%) |
Sep 30, 2016 | 5.172 | 5.282 | 5.147 | 5.230 | 40,947,160 | +0.11(+2.06%) |
Sep 29, 2016 | 5.214 | 5.239 | 5.056 | 5.125 | 58,596,024 | -0.11(-2.12%) |
Sep 28, 2016 | 5.226 | 5.245 | 5.157 | 5.236 | 38,625,212 | +0.03(+0.55%) |
Sep 27, 2016 | 5.058 | 5.217 | 5.039 | 5.208 | 42,327,764 | +0.14(+2.84%) |
Sep 26, 2016 | 5.103 | 5.122 | 5.039 | 5.064 | 41,929,584 | -0.13(-2.48%) |
Sep 23, 2016 | 5.271 | 5.272 | 5.169 | 5.193 | 37,422,972 | -0.10(-1.80%) |
Sep 22, 2016 | 5.264 | 5.310 | 5.245 | 5.288 | 39,988,680 | +0.12(+2.34%) |
Sep 21, 2016 | 5.084 | 5.191 | 4.999 | 5.167 | 70,942,384 | +0.15(+2.91%) |
Sep 20, 2016 | 5.044 | 5.084 | 4.998 | 5.021 | 38,787,548 | +0.03(+0.55%) |
Sep 19, 2016 | 5.099 | 5.147 | 4.967 | 4.994 | 46,823,756 | -0.07(-1.31%) |
Sep 16, 2016 | 5.053 | 5.077 | 4.987 | 5.060 | 41,756,552 | -0.01(-0.11%) |
Sep 15, 2016 | 4.848 | 5.090 | 4.844 | 5.066 | 67,779,472 | +0.22(+4.64%) |
Sep 14, 2016 | 4.792 | 4.922 | 4.787 | 4.841 | 57,063,948 | +0.06(+1.29%) |
Sep 13, 2016 | 4.830 | 4.876 | 4.706 | 4.780 | 64,154,928 | -0.12(-2.36%) |
Sep 12, 2016 | 4.587 | 4.927 | 4.578 | 4.895 | 66,908,988 | +0.24(+5.13%) |
Sep 09, 2016 | 4.916 | 4.946 | 4.656 | 4.656 | 82,420,272 | -0.38(-7.58%) |
Sep 08, 2016 | 5.084 | 5.087 | 4.999 | 5.038 | 35,859,404 | -0.09(-1.71%) |
Sep 07, 2016 | 5.133 | 5.155 | 5.072 | 5.126 | 29,717,902 | +0.01(+0.18%) |
Sep 06, 2016 | 5.054 | 5.121 | 5.019 | 5.117 | 33,796,044 | +0.09(+1.85%) |
Sep 02, 2016 | 5.054 | 5.024 | 5.024 | 5.024 | 46,350,440 | +0.06(+1.17%) |
Sep 01, 2016 | 4.947 | 4.996 | 4.874 | 4.966 | 44,023,208 | +0.02(+0.44%) |
Aug 31, 2016 | 4.935 | 4.957 | 4.879 | 4.944 | 36,680,104 | -0.01(-0.26%) |
Aug 30, 2016 | 4.983 | 5.025 | 4.906 | 4.957 | 33,677,148 | -0.05(-0.90%) |
Aug 29, 2016 | 4.991 | 5.047 | 4.988 | 5.002 | 25,524,924 | +0.01(+0.28%) |
Aug 26, 2016 | 4.970 | 5.083 | 4.897 | 4.988 | 54,964,376 | +0.02(+0.48%) |
Aug 25, 2016 | 4.948 | 5.010 | 4.931 | 4.964 | 29,933,612 | -0.02(-0.47%) |
Aug 24, 2016 | 5.078 | 5.100 | 4.940 | 4.988 | 36,405,488 | -0.10(-1.93%) |
Aug 23, 2016 | 5.117 | 5.146 | 5.082 | 5.086 | 32,059,494 | +0.03(+0.60%) |
Aug 22, 2016 | 5.027 | 5.088 | 5.001 | 5.055 | 37,514,452 | +0.00(+0.10%) |
Aug 19, 2016 | 5.030 | 5.082 | 4.988 | 5.051 | 37,705,752 | -0.01(-0.14%) |
Aug 18, 2016 | 5.037 | 5.077 | 5.011 | 5.058 | 29,067,428 | +0.00(+0.10%) |
Aug 17, 2016 | 5.029 | 5.056 | 4.945 | 5.053 | 45,984,808 | +0.02(+0.47%) |
Aug 16, 2016 | 5.080 | 5.084 | 5.022 | 5.029 | 32,054,354 | -0.08(-1.58%) |
Aug 15, 2016 | 5.064 | 5.143 | 5.059 | 5.110 | 29,271,510 | +0.06(+1.26%) |
Aug 12, 2016 | 5.007 | 5.046 | 4.992 | 5.046 | 34,970,772 | +0.01(+0.19%) |
Aug 11, 2016 | 5.019 | 5.068 | 4.992 | 5.037 | 35,150,860 | +0.06(+1.29%) |
Aug 10, 2016 | 5.015 | 5.023 | 4.932 | 4.973 | 44,923,984 | -0.04(-0.77%) |
Aug 09, 2016 | 4.987 | 5.057 | 4.979 | 5.011 | 40,856,072 | +0.03(+0.66%) |
Aug 08, 2016 | 5.003 | 5.005 | 4.929 | 4.978 | 38,866,956 | -0.02(-0.32%) |
Aug 05, 2016 | 4.932 | 5.025 | 4.912 | 4.994 | 63,244,296 | +0.14(+2.89%) |
Aug 04, 2016 | 4.809 | 4.868 | 4.774 | 4.854 | 43,005,284 | +0.04(+0.90%) |
Aug 03, 2016 | 4.755 | 4.813 | 4.746 | 4.811 | 43,468,960 | +0.05(+0.95%) |
Aug 02, 2016 | 4.855 | 4.868 | 4.672 | 4.765 | 82,510,672 | -0.11(-2.25%) |