Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.223 | 5.233 | 5.202 | 5.233 | 24,719 | +0.01(+0.20%) |
Aug 30, 2016 | 5.223 | 5.228 | 5.212 | 5.223 | 46,012 | -0.04(-0.79%) |
Aug 29, 2016 | 5.243 | 5.264 | 5.243 | 5.264 | 20,404 | +0.00(+0.05%) |
Aug 26, 2016 | 5.269 | 5.302 | 5.254 | 5.261 | 28,627 | -0.05(-0.93%) |
Aug 25, 2016 | 5.300 | 5.311 | 5.295 | 5.311 | 61,083 | +0.01(+0.20%) |
Aug 24, 2016 | 5.295 | 5.305 | 5.280 | 5.300 | 104,980 | +0.00(+0.00%) |
Aug 23, 2016 | 5.316 | 5.316 | 5.285 | 5.300 | 56,669 | -0.01(-0.10%) |
Aug 22, 2016 | 5.217 | 5.316 | 5.202 | 5.305 | 162,756 | +0.10(+1.89%) |
Aug 19, 2016 | 5.191 | 5.217 | 5.160 | 5.207 | 203,640 | -0.01(-0.20%) |
Aug 18, 2016 | 5.259 | 5.259 | 5.197 | 5.217 | 119,632 | -0.05(-0.98%) |
Aug 17, 2016 | 5.269 | 5.290 | 5.269 | 5.269 | 29,370 | -0.01(-0.20%) |
Aug 16, 2016 | 5.285 | 5.290 | 5.269 | 5.280 | 11,376 | -0.03(-0.59%) |
Aug 15, 2016 | 5.290 | 5.326 | 5.290 | 5.311 | 40,625 | +0.04(+0.79%) |
Aug 12, 2016 | 5.300 | 5.316 | 5.238 | 5.269 | 46,342 | -0.03(-0.59%) |
Aug 11, 2016 | 5.305 | 5.323 | 5.274 | 5.300 | 43,050 | +0.01(+0.20%) |
Aug 10, 2016 | 5.305 | 5.305 | 5.277 | 5.290 | 13,595 | +0.01(+0.15%) |
Aug 09, 2016 | 5.290 | 5.305 | 5.274 | 5.282 | 14,874 | +0.04(+0.74%) |
Aug 08, 2016 | 5.243 | 5.263 | 5.243 | 5.243 | 19,843 | -0.03(-0.49%) |
Aug 05, 2016 | 5.280 | 5.280 | 5.233 | 5.269 | 31,888 | -0.01(-0.10%) |
Aug 04, 2016 | 5.280 | 5.283 | 5.269 | 5.274 | 21,044 | +0.00(+0.00%) |
Aug 03, 2016 | 5.269 | 5.289 | 5.269 | 5.274 | 19,650 | -0.02(-0.39%) |
Aug 02, 2016 | 5.285 | 5.305 | 5.269 | 5.295 | 41,107 | -0.08(-1.54%) |
Aug 01, 2016 | 5.388 | 5.388 | 5.352 | 5.378 | 24,705 | +0.03(+0.63%) |
Jul 29, 2016 | 5.342 | 5.368 | 5.290 | 5.344 | 32,179 | +0.09(+1.73%) |
Jul 28, 2016 | 5.254 | 5.274 | 5.243 | 5.254 | 38,066 | -0.02(-0.39%) |
Jul 27, 2016 | 5.295 | 5.295 | 5.240 | 5.274 | 60,637 | +0.01(+0.10%) |
Jul 26, 2016 | 5.254 | 5.274 | 5.223 | 5.269 | 101,031 | +0.06(+1.09%) |
Jul 25, 2016 | 5.202 | 5.228 | 5.202 | 5.212 | 21,678 | -0.01(-0.25%) |
Jul 22, 2016 | 5.204 | 5.238 | 5.191 | 5.225 | 26,890 | +0.04(+0.85%) |
Jul 21, 2016 | 5.228 | 5.229 | 5.155 | 5.181 | 130,563 | -0.04(-0.79%) |
Jul 20, 2016 | 5.238 | 5.238 | 5.181 | 5.223 | 33,182 | +0.04(+0.70%) |
Jul 19, 2016 | 5.186 | 5.202 | 5.186 | 5.186 | 87,501 | -0.04(-0.69%) |
Jul 18, 2016 | 5.197 | 5.228 | 5.186 | 5.222 | 75,725 | +0.02(+0.29%) |
Jul 15, 2016 | 5.217 | 5.223 | 5.202 | 5.207 | 21,694 | -0.05(-0.99%) |
Jul 14, 2016 | 5.248 | 5.264 | 5.241 | 5.259 | 44,629 | -0.01(-0.20%) |
Jul 13, 2016 | 5.269 | 5.274 | 5.230 | 5.269 | 61,559 | -0.02(-0.39%) |
Jul 12, 2016 | 5.259 | 5.300 | 5.259 | 5.290 | 124,605 | +0.02(+0.30%) |
Jul 11, 2016 | 5.186 | 5.274 | 5.186 | 5.274 | 144,388 | +0.13(+2.57%) |
Jul 08, 2016 | 5.124 | 5.145 | 5.129 | 5.142 | 48,279 | +0.01(+0.25%) |
Jul 07, 2016 | 5.134 | 5.134 | 5.077 | 5.129 | 63,690 | +0.03(+0.51%) |
Jul 06, 2016 | 5.082 | 5.129 | 5.072 | 5.103 | 34,244 | -0.01(-0.20%) |
Jul 05, 2016 | 5.145 | 5.145 | 5.088 | 5.114 | 53,997 | +0.03(+0.51%) |
Jul 01, 2016 | 5.114 | 5.088 | 5.088 | 5.088 | 62,280 | +0.02(+0.31%) |
Jun 30, 2016 | 5.077 | 5.088 | 5.067 | 5.072 | 17,573 | -0.02(-0.41%) |
Jun 29, 2016 | 5.088 | 5.112 | 5.088 | 5.093 | 87,904 | +0.03(+0.61%) |
Jun 28, 2016 | 4.984 | 5.062 | 4.984 | 5.062 | 52,049 | +0.15(+3.06%) |
Jun 27, 2016 | 4.984 | 4.984 | 4.888 | 4.911 | 110,450 | -0.04(-0.84%) |
Jun 24, 2016 | 4.917 | 4.964 | 4.915 | 4.953 | 91,402 | -0.17(-3.24%) |
Jun 23, 2016 | 5.077 | 5.140 | 5.077 | 5.119 | 41,984 | +0.07(+1.33%) |
Jun 22, 2016 | 5.093 | 5.114 | 5.046 | 5.051 | 21,985 | -0.06(-1.12%) |
Jun 21, 2016 | 5.145 | 5.160 | 5.108 | 5.108 | 42,801 | +0.00(+0.00%) |
Jun 20, 2016 | 5.108 | 5.155 | 5.093 | 5.108 | 67,833 | +0.10(+2.07%) |
Jun 17, 2016 | 5.020 | 5.041 | 5.000 | 5.005 | 60,331 | -0.01(-0.21%) |
Jun 16, 2016 | 5.000 | 5.020 | 4.989 | 5.015 | 72,397 | -0.06(-1.12%) |
Jun 15, 2016 | 5.046 | 5.098 | 5.046 | 5.072 | 24,638 | +0.04(+0.82%) |
Jun 14, 2016 | 5.046 | 5.064 | 5.031 | 5.031 | 48,037 | -0.04(-0.82%) |
Jun 13, 2016 | 5.072 | 5.114 | 5.057 | 5.072 | 54,592 | -0.05(-1.01%) |
Jun 10, 2016 | 5.145 | 5.155 | 5.072 | 5.124 | 127,829 | -0.05(-1.00%) |
Jun 09, 2016 | 5.197 | 5.217 | 5.171 | 5.176 | 65,309 | -0.05(-0.89%) |
Jun 08, 2016 | 5.223 | 5.238 | 5.223 | 5.223 | 41,512 | +0.03(+0.60%) |
Jun 07, 2016 | 5.176 | 5.212 | 5.176 | 5.191 | 47,396 | +0.01(+0.20%) |
Jun 06, 2016 | 5.160 | 5.186 | 5.160 | 5.181 | 45,646 | +0.08(+1.52%) |
Jun 03, 2016 | 5.103 | 5.129 | 5.103 | 5.103 | 52,061 | +0.02(+0.31%) |
Jun 02, 2016 | 5.062 | 5.088 | 5.062 | 5.088 | 16,019 | +0.00(+0.00%) |