Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.369 | 5.392 | 5.354 | 5.392 | 43,161 | +0.00(+0.00%) |
Aug 30, 2016 | 5.384 | 5.403 | 5.384 | 5.392 | 16,576 | +0.01(+0.14%) |
Aug 29, 2016 | 5.343 | 5.394 | 5.343 | 5.384 | 46,049 | +0.02(+0.42%) |
Aug 26, 2016 | 5.411 | 5.434 | 5.301 | 5.362 | 85,288 | -0.03(-0.56%) |
Aug 25, 2016 | 5.407 | 5.422 | 5.392 | 5.392 | 34,396 | -0.05(-0.97%) |
Aug 24, 2016 | 5.460 | 5.460 | 5.445 | 5.445 | 24,719 | -0.01(-0.10%) |
Aug 23, 2016 | 5.426 | 5.456 | 5.426 | 5.451 | 10,951 | +0.05(+0.87%) |
Aug 22, 2016 | 5.396 | 5.407 | 5.375 | 5.403 | 9,867 | -0.00(-0.07%) |
Aug 19, 2016 | 5.399 | 5.415 | 5.388 | 5.407 | 16,915 | -0.02(-0.28%) |
Aug 18, 2016 | 5.399 | 5.422 | 5.392 | 5.422 | 74,710 | +0.02(+0.42%) |
Aug 17, 2016 | 5.384 | 5.399 | 5.358 | 5.399 | 102,257 | -0.02(-0.35%) |
Aug 16, 2016 | 5.422 | 5.422 | 5.418 | 5.418 | 24,476 | -0.00(-0.02%) |
Aug 15, 2016 | 5.392 | 5.430 | 5.392 | 5.419 | 47,234 | +0.02(+0.44%) |
Aug 12, 2016 | 5.396 | 5.403 | 5.392 | 5.396 | 35,095 | +0.01(+0.14%) |
Aug 11, 2016 | 5.362 | 5.396 | 5.362 | 5.388 | 52,542 | +0.04(+0.78%) |
Aug 10, 2016 | 5.362 | 5.362 | 5.347 | 5.347 | 40,016 | +0.00(+0.00%) |
Aug 09, 2016 | 5.286 | 5.350 | 5.286 | 5.347 | 64,435 | +0.09(+1.80%) |
Aug 08, 2016 | 5.263 | 5.267 | 5.241 | 5.252 | 19,621 | +0.01(+0.14%) |
Aug 05, 2016 | 5.233 | 5.264 | 5.233 | 5.245 | 34,330 | +0.02(+0.29%) |
Aug 04, 2016 | 5.210 | 5.235 | 5.210 | 5.229 | 24,561 | +0.01(+0.22%) |
Aug 03, 2016 | 5.210 | 5.226 | 5.210 | 5.218 | 29,194 | -0.00(-0.07%) |
Aug 02, 2016 | 5.256 | 5.256 | 5.222 | 5.222 | 61,145 | -0.05(-1.00%) |
Aug 01, 2016 | 5.271 | 5.294 | 5.271 | 5.275 | 36,732 | -0.01(-0.14%) |
Jul 29, 2016 | 5.260 | 5.282 | 5.241 | 5.282 | 79,491 | +0.05(+0.87%) |
Jul 28, 2016 | 5.199 | 5.244 | 5.199 | 5.237 | 118,437 | +0.02(+0.44%) |
Jul 27, 2016 | 5.226 | 5.243 | 5.199 | 5.214 | 80,356 | +0.02(+0.44%) |
Jul 26, 2016 | 5.161 | 5.192 | 5.161 | 5.192 | 4,482 | +0.03(+0.59%) |
Jul 25, 2016 | 5.176 | 5.176 | 5.127 | 5.161 | 22,183 | -0.01(-0.15%) |
Jul 22, 2016 | 5.146 | 5.173 | 5.146 | 5.169 | 9,864 | +0.03(+0.66%) |
Jul 21, 2016 | 5.108 | 5.165 | 5.108 | 5.135 | 31,165 | -0.02(-0.37%) |
Jul 20, 2016 | 5.139 | 5.179 | 5.139 | 5.154 | 76,191 | +0.08(+1.56%) |
Jul 19, 2016 | 5.033 | 5.074 | 5.025 | 5.074 | 128,331 | +0.02(+0.30%) |
Jul 18, 2016 | 5.082 | 5.082 | 5.040 | 5.059 | 50,378 | -0.02(-0.30%) |
Jul 15, 2016 | 5.048 | 5.074 | 5.048 | 5.074 | 22,138 | -0.01(-0.15%) |
Jul 14, 2016 | 5.074 | 5.093 | 5.074 | 5.082 | 14,085 | +0.06(+1.28%) |
Jul 13, 2016 | 5.040 | 5.040 | 5.002 | 5.018 | 82,821 | +0.00(+0.08%) |
Jul 12, 2016 | 5.029 | 5.058 | 5.014 | 5.014 | 34,624 | +0.06(+1.14%) |
Jul 11, 2016 | 4.942 | 4.977 | 4.938 | 4.957 | 33,841 | +0.06(+1.24%) |
Jul 08, 2016 | 4.885 | 4.912 | 4.825 | 4.897 | 27,631 | +0.07(+1.49%) |
Jul 07, 2016 | 4.813 | 4.840 | 4.783 | 4.825 | 38,549 | -0.02(-0.31%) |
Jul 06, 2016 | 4.795 | 4.847 | 4.787 | 4.840 | 53,946 | -0.06(-1.23%) |
Jul 05, 2016 | 4.950 | 4.950 | 4.893 | 4.900 | 36,906 | -0.07(-1.45%) |
Jul 01, 2016 | 4.934 | 4.972 | 4.972 | 4.972 | 66,117 | -0.05(-0.98%) |
Jun 30, 2016 | 4.859 | 5.021 | 4.851 | 5.021 | 38,046 | +0.17(+3.43%) |
Jun 29, 2016 | 4.806 | 4.885 | 4.806 | 4.855 | 96,613 | +0.07(+1.50%) |
Jun 28, 2016 | 4.832 | 4.849 | 4.730 | 4.783 | 100,085 | +0.03(+0.56%) |
Jun 27, 2016 | 4.870 | 4.870 | 4.708 | 4.757 | 264,908 | -0.17(-3.38%) |
Jun 24, 2016 | 4.897 | 5.089 | 4.881 | 4.923 | 212,072 | -0.35(-6.69%) |
Jun 23, 2016 | 5.214 | 5.286 | 5.203 | 5.276 | 79,724 | +0.14(+2.82%) |
Jun 22, 2016 | 5.089 | 5.176 | 5.082 | 5.131 | 72,808 | +0.00(+0.07%) |
Jun 21, 2016 | 5.165 | 5.165 | 5.127 | 5.127 | 44,851 | +0.03(+0.59%) |
Jun 20, 2016 | 5.071 | 5.127 | 5.071 | 5.097 | 37,427 | +0.13(+2.59%) |
Jun 17, 2016 | 4.942 | 4.968 | 4.927 | 4.968 | 19,279 | +0.01(+0.23%) |
Jun 16, 2016 | 4.923 | 4.962 | 4.870 | 4.957 | 96,586 | +0.00(+0.00%) |
Jun 15, 2016 | 5.010 | 5.021 | 4.957 | 4.957 | 53,034 | -0.01(-0.23%) |
Jun 14, 2016 | 5.040 | 5.040 | 4.957 | 4.968 | 117,456 | -0.09(-1.79%) |
Jun 13, 2016 | 5.123 | 5.123 | 5.055 | 5.059 | 58,989 | -0.08(-1.55%) |
Jun 10, 2016 | 5.176 | 5.176 | 5.135 | 5.139 | 60,058 | -0.12(-2.30%) |
Jun 09, 2016 | 5.252 | 5.275 | 5.203 | 5.260 | 36,734 | -0.06(-1.21%) |
Jun 08, 2016 | 5.309 | 5.328 | 5.309 | 5.324 | 25,069 | +0.00(+0.00%) |
Jun 07, 2016 | 5.313 | 5.331 | 5.294 | 5.324 | 48,072 | +0.05(+0.93%) |
Jun 06, 2016 | 5.263 | 5.282 | 5.248 | 5.275 | 35,531 | +0.03(+0.58%) |
Jun 03, 2016 | 5.218 | 5.252 | 5.218 | 5.244 | 9,021 | +0.02(+0.29%) |
Jun 02, 2016 | 5.201 | 5.229 | 5.195 | 5.229 | 12,525 | +0.04(+0.73%) |