Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.004 | 5.032 | 5.004 | 5.032 | 2,816 | +0.01(+0.18%) |
Aug 30, 2016 | 4.965 | 5.022 | 4.965 | 5.022 | 11,691 | +0.06(+1.12%) |
Aug 29, 2016 | 4.939 | 4.995 | 4.939 | 4.967 | 8,261 | +0.03(+0.56%) |
Aug 26, 2016 | 4.930 | 4.939 | 4.902 | 4.939 | 3,845 | +0.04(+0.75%) |
Aug 25, 2016 | 4.893 | 4.988 | 4.893 | 4.902 | 52,784 | +0.01(+0.19%) |
Aug 24, 2016 | 4.847 | 4.893 | 4.847 | 4.893 | 1,091 | -0.02(-0.46%) |
Aug 23, 2016 | 4.893 | 4.916 | 4.856 | 4.916 | 4,120 | -0.04(-0.85%) |
Aug 22, 2016 | 4.893 | 4.958 | 4.893 | 4.958 | 16,576 | +0.10(+2.09%) |
Aug 18, 2016 | 4.838 | 4.856 | 4.856 | 4.856 | 866 | +0.00(+0.10%) |
Aug 17, 2016 | 4.847 | 4.856 | 4.847 | 4.852 | 1,520 | -0.00(-0.10%) |
Aug 16, 2016 | 4.819 | 4.865 | 4.819 | 4.856 | 8,274 | -0.04(-0.75%) |
Aug 15, 2016 | 4.847 | 4.912 | 4.847 | 4.893 | 26,961 | +0.05(+0.95%) |
Aug 12, 2016 | 4.847 | 4.865 | 4.810 | 4.847 | 10,600 | +0.03(+0.57%) |
Aug 11, 2016 | 4.912 | 4.912 | 4.819 | 4.819 | 1,299 | -0.04(-0.76%) |
Aug 10, 2016 | 4.895 | 4.895 | 4.829 | 4.856 | 971 | +0.05(+0.96%) |
Aug 09, 2016 | 4.801 | 4.813 | 4.801 | 4.810 | 2,105 | +0.03(+0.62%) |
Aug 08, 2016 | 4.795 | 4.795 | 4.773 | 4.781 | 4,603 | -0.02(-0.42%) |
Aug 05, 2016 | 4.801 | 4.803 | 4.801 | 4.801 | 2,585 | +0.05(+0.97%) |
Aug 03, 2016 | 4.755 | 4.755 | 4.755 | 4.755 | 3,682 | +0.00(+0.00%) |
Aug 02, 2016 | 4.755 | 4.782 | 4.755 | 4.755 | 11,158 | +0.00(+0.00%) |
Aug 01, 2016 | 4.801 | 4.801 | 4.755 | 4.755 | 6,957 | -0.06(-1.15%) |
Jul 29, 2016 | 4.884 | 4.967 | 4.810 | 4.810 | 42,175 | +0.00(+0.00%) |
Jul 28, 2016 | 4.782 | 4.810 | 4.755 | 4.810 | 29,984 | +0.02(+0.39%) |
Jul 27, 2016 | 4.755 | 4.949 | 4.709 | 4.792 | 7,433 | +0.03(+0.58%) |
Jul 26, 2016 | 4.764 | 4.838 | 4.764 | 4.764 | 10,588 | +0.00(+0.00%) |
Jul 25, 2016 | 4.764 | 4.768 | 4.755 | 4.764 | 9,036 | -0.02(-0.39%) |
Jul 22, 2016 | 4.764 | 4.801 | 4.755 | 4.782 | 20,452 | +0.01(+0.19%) |
Jul 21, 2016 | 4.782 | 4.782 | 4.755 | 4.773 | 15,796 | +0.00(+0.00%) |
Jul 20, 2016 | 4.755 | 4.787 | 4.755 | 4.773 | 18,960 | -0.01(-0.19%) |
Jul 19, 2016 | 4.801 | 4.801 | 4.750 | 4.782 | 4,815 | -0.02(-0.38%) |
Jul 18, 2016 | 4.764 | 4.838 | 4.764 | 4.801 | 4,935 | -0.04(-0.76%) |
Jul 15, 2016 | 4.838 | 4.838 | 4.718 | 4.838 | 10,958 | +0.03(+0.57%) |
Jul 14, 2016 | 4.755 | 4.810 | 4.709 | 4.810 | 110,738 | +0.06(+1.36%) |
Jul 13, 2016 | 4.709 | 4.782 | 4.709 | 4.745 | 6,365 | +0.03(+0.59%) |
Jul 12, 2016 | 4.755 | 4.801 | 4.709 | 4.718 | 122,485 | -0.02(-0.39%) |
Jul 11, 2016 | 4.773 | 4.838 | 4.704 | 4.736 | 14,049 | -0.01(-0.19%) |
Jul 08, 2016 | 4.810 | 4.727 | 4.709 | 4.745 | 3,044 | +0.02(+0.39%) |
Jul 07, 2016 | 4.829 | 4.838 | 4.709 | 4.727 | 7,002 | -0.08(-1.73%) |
Jul 05, 2016 | 4.838 | 4.847 | 4.727 | 4.810 | 3,104 | +0.06(+1.17%) |
Jul 01, 2016 | 4.801 | 4.755 | 4.755 | 4.755 | 30,761 | -0.03(-0.58%) |
Jun 30, 2016 | 4.838 | 4.852 | 4.681 | 4.782 | 12,466 | -0.05(-0.96%) |
Jun 29, 2016 | 4.736 | 4.829 | 4.672 | 4.829 | 6,903 | +0.09(+1.95%) |
Jun 28, 2016 | 4.682 | 4.736 | 4.681 | 4.736 | 3,513 | +0.07(+1.58%) |
Jun 27, 2016 | 4.792 | 4.838 | 4.662 | 4.662 | 12,692 | -0.23(-4.72%) |
Jun 24, 2016 | 4.681 | 4.893 | 4.681 | 4.893 | 13,454 | +0.18(+3.72%) |
Jun 23, 2016 | 4.755 | 4.838 | 4.709 | 4.718 | 5,590 | +0.01(+0.20%) |
Jun 22, 2016 | 4.709 | 4.736 | 4.709 | 4.709 | 1,386 | -0.04(-0.78%) |
Jun 21, 2016 | 4.699 | 4.745 | 4.672 | 4.745 | 119,466 | +0.05(+0.98%) |
Jun 20, 2016 | 4.756 | 4.756 | 4.699 | 4.699 | 6,936 | -0.06(-1.36%) |
Jun 17, 2016 | 4.699 | 4.801 | 4.699 | 4.764 | 16,103 | -0.04(-0.76%) |
Jun 16, 2016 | 4.801 | 4.801 | 4.801 | 4.801 | 160 | +0.06(+1.33%) |
Jun 15, 2016 | 4.718 | 4.737 | 4.718 | 4.737 | 1,241 | +0.04(+0.81%) |
Jun 14, 2016 | 4.727 | 4.762 | 4.699 | 4.699 | 4,432 | -0.03(-0.58%) |
Jun 13, 2016 | 4.856 | 4.893 | 4.699 | 4.727 | 116,301 | -0.07(-1.54%) |
Jun 10, 2016 | 4.764 | 4.825 | 4.764 | 4.801 | 22,650 | +0.06(+1.17%) |
Jun 09, 2016 | 4.801 | 4.836 | 4.727 | 4.745 | 4,375 | -0.08(-1.63%) |
Jun 08, 2016 | 4.856 | 4.893 | 4.736 | 4.824 | 126,870 | -0.01(-0.29%) |
Jun 07, 2016 | 4.792 | 4.847 | 4.792 | 4.838 | 14,678 | +0.05(+0.96%) |
Jun 03, 2016 | 4.792 | 4.792 | 4.792 | 4.792 | 138 | +0.04(+0.78%) |
Jun 02, 2016 | 4.847 | 4.893 | 4.755 | 4.755 | 179,176 | -0.11(-2.35%) |