Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.354 | 5.377 | 5.339 | 5.377 | 43,281 | +0.00(+0.00%) |
Aug 30, 2016 | 5.369 | 5.388 | 5.369 | 5.377 | 16,623 | +0.01(+0.14%) |
Aug 29, 2016 | 5.328 | 5.379 | 5.328 | 5.369 | 46,177 | +0.02(+0.42%) |
Aug 26, 2016 | 5.396 | 5.418 | 5.286 | 5.347 | 85,525 | -0.03(-0.56%) |
Aug 25, 2016 | 5.392 | 5.407 | 5.377 | 5.377 | 34,492 | -0.05(-0.97%) |
Aug 24, 2016 | 5.445 | 5.445 | 5.430 | 5.430 | 24,788 | -0.01(-0.10%) |
Aug 23, 2016 | 5.411 | 5.441 | 5.411 | 5.435 | 10,982 | +0.05(+0.87%) |
Aug 22, 2016 | 5.381 | 5.392 | 5.360 | 5.388 | 9,894 | -0.00(-0.07%) |
Aug 19, 2016 | 5.385 | 5.400 | 5.373 | 5.392 | 16,962 | -0.02(-0.28%) |
Aug 18, 2016 | 5.385 | 5.407 | 5.377 | 5.407 | 74,917 | +0.02(+0.42%) |
Aug 17, 2016 | 5.369 | 5.385 | 5.343 | 5.385 | 102,541 | -0.02(-0.35%) |
Aug 16, 2016 | 5.407 | 5.407 | 5.403 | 5.403 | 24,544 | -0.00(-0.02%) |
Aug 15, 2016 | 5.377 | 5.415 | 5.377 | 5.404 | 47,365 | +0.02(+0.44%) |
Aug 12, 2016 | 5.381 | 5.388 | 5.377 | 5.381 | 35,192 | +0.01(+0.14%) |
Aug 11, 2016 | 5.347 | 5.381 | 5.347 | 5.373 | 52,688 | +0.04(+0.78%) |
Aug 10, 2016 | 5.347 | 5.347 | 5.332 | 5.332 | 40,128 | +0.00(+0.00%) |
Aug 09, 2016 | 5.271 | 5.335 | 5.271 | 5.332 | 64,614 | +0.09(+1.80%) |
Aug 08, 2016 | 5.249 | 5.253 | 5.226 | 5.237 | 19,675 | +0.01(+0.14%) |
Aug 05, 2016 | 5.219 | 5.250 | 5.219 | 5.230 | 34,426 | +0.02(+0.29%) |
Aug 04, 2016 | 5.196 | 5.221 | 5.196 | 5.215 | 24,629 | +0.01(+0.22%) |
Aug 03, 2016 | 5.196 | 5.211 | 5.196 | 5.204 | 29,275 | -0.00(-0.07%) |
Aug 02, 2016 | 5.241 | 5.241 | 5.207 | 5.207 | 61,315 | -0.05(-1.00%) |
Aug 01, 2016 | 5.256 | 5.279 | 5.256 | 5.260 | 36,834 | -0.01(-0.14%) |
Jul 29, 2016 | 5.245 | 5.268 | 5.226 | 5.268 | 79,712 | +0.05(+0.87%) |
Jul 28, 2016 | 5.185 | 5.230 | 5.185 | 5.222 | 118,766 | +0.02(+0.44%) |
Jul 27, 2016 | 5.211 | 5.228 | 5.185 | 5.200 | 80,579 | +0.02(+0.44%) |
Jul 26, 2016 | 5.147 | 5.177 | 5.147 | 5.177 | 4,495 | +0.03(+0.59%) |
Jul 25, 2016 | 5.162 | 5.162 | 5.113 | 5.147 | 22,245 | -0.01(-0.15%) |
Jul 22, 2016 | 5.132 | 5.158 | 5.132 | 5.155 | 9,892 | +0.03(+0.66%) |
Jul 21, 2016 | 5.094 | 5.151 | 5.094 | 5.121 | 31,251 | -0.02(-0.37%) |
Jul 20, 2016 | 5.124 | 5.165 | 5.124 | 5.139 | 76,402 | +0.08(+1.56%) |
Jul 19, 2016 | 5.019 | 5.060 | 5.011 | 5.060 | 128,687 | +0.02(+0.30%) |
Jul 18, 2016 | 5.068 | 5.068 | 5.026 | 5.045 | 50,518 | -0.02(-0.30%) |
Jul 15, 2016 | 5.034 | 5.060 | 5.034 | 5.060 | 22,200 | -0.01(-0.15%) |
Jul 14, 2016 | 5.060 | 5.079 | 5.060 | 5.068 | 14,124 | +0.06(+1.28%) |
Jul 13, 2016 | 5.026 | 5.026 | 4.989 | 5.004 | 83,051 | +0.00(+0.08%) |
Jul 12, 2016 | 5.015 | 5.044 | 5.000 | 5.000 | 34,720 | +0.06(+1.14%) |
Jul 11, 2016 | 4.928 | 4.963 | 4.925 | 4.943 | 33,935 | +0.06(+1.24%) |
Jul 08, 2016 | 4.872 | 4.898 | 4.811 | 4.883 | 27,708 | +0.07(+1.49%) |
Jul 07, 2016 | 4.800 | 4.826 | 4.770 | 4.811 | 38,656 | -0.02(-0.31%) |
Jul 06, 2016 | 4.781 | 4.834 | 4.774 | 4.826 | 54,096 | -0.06(-1.23%) |
Jul 05, 2016 | 4.936 | 4.936 | 4.879 | 4.887 | 37,009 | -0.07(-1.44%) |
Jul 01, 2016 | 4.921 | 4.958 | 4.958 | 4.958 | 66,301 | -0.05(-0.98%) |
Jun 30, 2016 | 4.845 | 5.007 | 4.838 | 5.007 | 38,152 | +0.17(+3.43%) |
Jun 29, 2016 | 4.793 | 4.872 | 4.793 | 4.842 | 96,881 | +0.07(+1.50%) |
Jun 28, 2016 | 4.819 | 4.836 | 4.717 | 4.770 | 100,364 | +0.03(+0.56%) |
Jun 27, 2016 | 4.857 | 4.857 | 4.695 | 4.744 | 265,644 | -0.17(-3.38%) |
Jun 24, 2016 | 4.883 | 5.075 | 4.868 | 4.909 | 212,662 | -0.35(-6.69%) |
Jun 23, 2016 | 5.200 | 5.271 | 5.188 | 5.261 | 79,945 | +0.14(+2.82%) |
Jun 22, 2016 | 5.075 | 5.162 | 5.068 | 5.117 | 73,010 | +0.00(+0.07%) |
Jun 21, 2016 | 5.151 | 5.151 | 5.113 | 5.113 | 44,976 | +0.03(+0.59%) |
Jun 20, 2016 | 5.056 | 5.113 | 5.056 | 5.083 | 37,531 | +0.13(+2.59%) |
Jun 17, 2016 | 4.928 | 4.955 | 4.913 | 4.955 | 19,333 | +0.01(+0.23%) |
Jun 16, 2016 | 4.909 | 4.948 | 4.857 | 4.943 | 96,855 | +0.00(+0.00%) |
Jun 15, 2016 | 4.996 | 5.007 | 4.943 | 4.943 | 53,181 | -0.01(-0.23%) |
Jun 14, 2016 | 5.026 | 5.026 | 4.943 | 4.955 | 117,782 | -0.09(-1.79%) |
Jun 13, 2016 | 5.109 | 5.109 | 5.041 | 5.045 | 59,153 | -0.08(-1.55%) |
Jun 10, 2016 | 5.162 | 5.162 | 5.121 | 5.124 | 60,225 | -0.12(-2.30%) |
Jun 09, 2016 | 5.237 | 5.260 | 5.188 | 5.245 | 36,836 | -0.06(-1.21%) |
Jun 08, 2016 | 5.294 | 5.313 | 5.294 | 5.309 | 25,138 | +0.00(+0.00%) |
Jun 07, 2016 | 5.298 | 5.317 | 5.279 | 5.309 | 48,206 | +0.05(+0.93%) |
Jun 06, 2016 | 5.249 | 5.268 | 5.234 | 5.260 | 35,630 | +0.03(+0.58%) |
Jun 03, 2016 | 5.204 | 5.237 | 5.204 | 5.230 | 9,046 | +0.02(+0.29%) |
Jun 02, 2016 | 5.187 | 5.215 | 5.181 | 5.215 | 12,560 | +0.04(+0.73%) |