Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.572 | 5.587 | 5.546 | 5.582 | 669,247 | +0.01(+0.19%) |
Aug 30, 2016 | 5.566 | 5.575 | 5.556 | 5.572 | 456,091 | +0.01(+0.19%) |
Aug 29, 2016 | 5.551 | 5.582 | 5.551 | 5.561 | 578,096 | +0.01(+0.19%) |
Aug 26, 2016 | 5.541 | 5.561 | 5.525 | 5.551 | 468,479 | +0.03(+0.56%) |
Aug 25, 2016 | 5.551 | 5.556 | 5.520 | 5.520 | 684,812 | -0.05(-0.93%) |
Aug 24, 2016 | 5.561 | 5.582 | 5.546 | 5.572 | 600,544 | +0.02(+0.37%) |
Aug 23, 2016 | 5.628 | 5.628 | 5.551 | 5.551 | 1,445,012 | -0.06(-1.10%) |
Aug 22, 2016 | 5.602 | 5.618 | 5.582 | 5.613 | 540,124 | +0.00(+0.04%) |
Aug 19, 2016 | 5.585 | 5.611 | 5.554 | 5.611 | 545,570 | +0.01(+0.18%) |
Aug 18, 2016 | 5.559 | 5.611 | 5.549 | 5.600 | 933,205 | +0.04(+0.74%) |
Aug 17, 2016 | 5.559 | 5.559 | 5.529 | 5.559 | 445,125 | +0.00(+0.00%) |
Aug 16, 2016 | 5.559 | 5.559 | 5.534 | 5.559 | 556,302 | +0.00(+0.00%) |
Aug 15, 2016 | 5.524 | 5.572 | 5.520 | 5.559 | 716,075 | +0.04(+0.65%) |
Aug 12, 2016 | 5.529 | 5.534 | 5.493 | 5.524 | 671,552 | -0.01(-0.09%) |
Aug 11, 2016 | 5.508 | 5.529 | 5.467 | 5.529 | 579,270 | +0.02(+0.37%) |
Aug 10, 2016 | 5.498 | 5.508 | 5.483 | 5.508 | 667,376 | +0.03(+0.47%) |
Aug 09, 2016 | 5.472 | 5.498 | 5.472 | 5.483 | 653,677 | +0.01(+0.19%) |
Aug 08, 2016 | 5.493 | 5.498 | 5.452 | 5.472 | 677,676 | -0.02(-0.37%) |
Aug 05, 2016 | 5.457 | 5.493 | 5.447 | 5.493 | 759,669 | +0.05(+0.85%) |
Aug 04, 2016 | 5.447 | 5.457 | 5.426 | 5.447 | 679,649 | +0.02(+0.28%) |
Aug 03, 2016 | 5.401 | 5.442 | 5.401 | 5.432 | 632,107 | +0.03(+0.47%) |
Aug 02, 2016 | 5.447 | 5.457 | 5.401 | 5.406 | 802,530 | -0.04(-0.66%) |
Aug 01, 2016 | 5.447 | 5.467 | 5.401 | 5.442 | 716,597 | +0.00(+0.00%) |
Jul 29, 2016 | 5.437 | 5.462 | 5.426 | 5.442 | 793,636 | +0.02(+0.28%) |
Jul 28, 2016 | 5.406 | 5.432 | 5.401 | 5.426 | 657,124 | +0.01(+0.09%) |
Jul 27, 2016 | 5.442 | 5.442 | 5.406 | 5.421 | 627,023 | +0.00(+0.00%) |
Jul 26, 2016 | 5.396 | 5.421 | 5.386 | 5.421 | 530,061 | +0.04(+0.66%) |
Jul 25, 2016 | 5.421 | 5.426 | 5.375 | 5.386 | 714,374 | -0.02(-0.38%) |
Jul 22, 2016 | 5.426 | 5.442 | 5.406 | 5.406 | 717,649 | -0.02(-0.38%) |
Jul 21, 2016 | 5.437 | 5.452 | 5.416 | 5.426 | 1,275,868 | +0.01(+0.09%) |
Jul 20, 2016 | 5.416 | 5.437 | 5.406 | 5.421 | 766,278 | +0.02(+0.42%) |
Jul 19, 2016 | 5.383 | 5.399 | 5.368 | 5.399 | 794,915 | +0.02(+0.28%) |
Jul 18, 2016 | 5.373 | 5.383 | 5.353 | 5.383 | 781,198 | +0.02(+0.28%) |
Jul 15, 2016 | 5.368 | 5.373 | 5.343 | 5.368 | 802,329 | +0.00(+0.00%) |
Jul 14, 2016 | 5.378 | 5.389 | 5.343 | 5.368 | 1,008,903 | +0.03(+0.47%) |
Jul 13, 2016 | 5.328 | 5.353 | 5.297 | 5.343 | 1,048,831 | +0.04(+0.77%) |
Jul 12, 2016 | 5.368 | 5.368 | 5.297 | 5.302 | 1,601,704 | -0.03(-0.48%) |
Jul 11, 2016 | 5.358 | 5.368 | 5.307 | 5.328 | 1,220,386 | +0.00(+0.00%) |
Jul 08, 2016 | 5.353 | 5.317 | 5.323 | 5.328 | 1,218,985 | +0.01(+0.19%) |
Jul 07, 2016 | 5.338 | 5.358 | 5.312 | 5.317 | 787,343 | +0.00(+0.00%) |
Jul 06, 2016 | 5.226 | 5.333 | 5.226 | 5.317 | 683,246 | +0.06(+1.06%) |
Jul 05, 2016 | 5.292 | 5.292 | 5.211 | 5.262 | 799,560 | -0.05(-0.86%) |
Jul 01, 2016 | 5.267 | 5.307 | 5.307 | 5.307 | 541,789 | +0.03(+0.48%) |
Jun 30, 2016 | 5.267 | 5.287 | 5.236 | 5.282 | 1,552,520 | +0.05(+0.87%) |
Jun 29, 2016 | 5.145 | 5.241 | 5.140 | 5.236 | 1,394,403 | +0.14(+2.69%) |
Jun 28, 2016 | 5.094 | 5.125 | 5.069 | 5.099 | 1,599,383 | +0.07(+1.41%) |
Jun 27, 2016 | 5.120 | 5.120 | 5.013 | 5.028 | 2,511,215 | -0.12(-2.27%) |
Jun 24, 2016 | 5.135 | 5.186 | 5.109 | 5.145 | 1,230,753 | -0.10(-1.93%) |
Jun 23, 2016 | 5.272 | 5.277 | 5.246 | 5.246 | 771,806 | +0.02(+0.39%) |
Jun 22, 2016 | 5.226 | 5.257 | 5.221 | 5.226 | 414,194 | +0.00(+0.00%) |
Jun 21, 2016 | 5.257 | 5.257 | 5.221 | 5.226 | 543,110 | -0.01(-0.15%) |
Jun 20, 2016 | 5.259 | 5.274 | 5.234 | 5.234 | 504,854 | +0.01(+0.19%) |
Jun 17, 2016 | 5.204 | 5.229 | 5.199 | 5.224 | 394,518 | +0.01(+0.19%) |
Jun 16, 2016 | 5.194 | 5.224 | 5.169 | 5.214 | 674,916 | -0.01(-0.10%) |
Jun 15, 2016 | 5.239 | 5.259 | 5.219 | 5.219 | 423,895 | -0.01(-0.10%) |
Jun 14, 2016 | 5.249 | 5.264 | 5.199 | 5.224 | 711,115 | -0.02(-0.38%) |
Jun 13, 2016 | 5.284 | 5.304 | 5.239 | 5.244 | 498,516 | -0.05(-0.86%) |
Jun 10, 2016 | 5.305 | 5.305 | 5.284 | 5.289 | 513,561 | -0.03(-0.57%) |
Jun 09, 2016 | 5.295 | 5.320 | 5.295 | 5.320 | 780,289 | +0.03(+0.48%) |
Jun 08, 2016 | 5.305 | 5.315 | 5.279 | 5.295 | 980,365 | -0.01(-0.19%) |
Jun 07, 2016 | 5.320 | 5.325 | 5.305 | 5.305 | 747,266 | -0.02(-0.38%) |
Jun 06, 2016 | 5.325 | 5.336 | 5.305 | 5.325 | 941,192 | -0.02(-0.28%) |
Jun 03, 2016 | 5.330 | 5.340 | 5.284 | 5.340 | 748,110 | -0.03(-0.47%) |
Jun 02, 2016 | 5.310 | 5.365 | 5.300 | 5.365 | 597,977 | +0.03(+0.47%) |