Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.045 | 5.045 | 5.021 | 5.028 | 168,907 | -0.02(-0.33%) |
Aug 30, 2016 | 5.056 | 5.056 | 5.019 | 5.045 | 187,558 | +0.01(+0.11%) |
Aug 29, 2016 | 5.061 | 5.083 | 5.039 | 5.039 | 146,361 | -0.02(-0.33%) |
Aug 26, 2016 | 5.056 | 5.061 | 5.045 | 5.056 | 87,049 | +0.01(+0.11%) |
Aug 25, 2016 | 5.045 | 5.061 | 5.028 | 5.050 | 98,817 | +0.02(+0.33%) |
Aug 24, 2016 | 5.034 | 5.056 | 5.023 | 5.034 | 149,749 | +0.02(+0.33%) |
Aug 23, 2016 | 5.017 | 5.028 | 5.001 | 5.017 | 136,774 | +0.03(+0.66%) |
Aug 22, 2016 | 4.973 | 5.061 | 4.973 | 4.984 | 207,749 | +0.01(+0.22%) |
Aug 19, 2016 | 5.006 | 5.006 | 4.951 | 4.973 | 143,864 | -0.01(-0.22%) |
Aug 18, 2016 | 5.023 | 5.034 | 4.962 | 4.984 | 171,329 | -0.01(-0.11%) |
Aug 17, 2016 | 5.034 | 5.039 | 4.973 | 4.990 | 278,851 | -0.01(-0.20%) |
Aug 16, 2016 | 4.990 | 5.012 | 4.973 | 5.000 | 185,864 | +0.02(+0.42%) |
Aug 15, 2016 | 4.979 | 4.990 | 4.968 | 4.979 | 176,470 | +0.04(+0.89%) |
Aug 12, 2016 | 4.930 | 4.957 | 4.914 | 4.935 | 178,567 | +0.03(+0.56%) |
Aug 11, 2016 | 4.902 | 4.957 | 4.891 | 4.908 | 252,117 | +0.04(+0.90%) |
Aug 10, 2016 | 4.930 | 4.946 | 4.853 | 4.864 | 199,194 | -0.05(-1.00%) |
Aug 09, 2016 | 4.870 | 4.957 | 4.870 | 4.913 | 312,390 | +0.03(+0.67%) |
Aug 08, 2016 | 4.875 | 4.897 | 4.859 | 4.881 | 257,378 | +0.03(+0.56%) |
Aug 05, 2016 | 4.804 | 4.870 | 4.804 | 4.853 | 210,299 | +0.03(+0.68%) |
Aug 04, 2016 | 4.777 | 4.859 | 4.776 | 4.821 | 233,428 | +0.04(+0.80%) |
Aug 03, 2016 | 4.761 | 4.793 | 4.755 | 4.782 | 236,936 | +0.02(+0.34%) |
Aug 02, 2016 | 4.788 | 4.793 | 4.761 | 4.766 | 203,380 | -0.03(-0.57%) |
Aug 01, 2016 | 4.782 | 4.821 | 4.782 | 4.793 | 397,915 | -0.01(-0.11%) |
Jul 29, 2016 | 4.782 | 4.821 | 4.761 | 4.799 | 221,821 | +0.03(+0.69%) |
Jul 28, 2016 | 4.766 | 4.788 | 4.761 | 4.766 | 111,521 | +0.02(+0.46%) |
Jul 27, 2016 | 4.772 | 4.793 | 4.739 | 4.744 | 125,123 | -0.01(-0.11%) |
Jul 26, 2016 | 4.750 | 4.782 | 4.739 | 4.750 | 128,622 | +0.00(+0.00%) |
Jul 25, 2016 | 4.788 | 4.793 | 4.750 | 4.750 | 146,340 | -0.02(-0.46%) |
Jul 22, 2016 | 4.777 | 4.793 | 4.744 | 4.772 | 105,382 | -0.02(-0.45%) |
Jul 21, 2016 | 4.788 | 4.793 | 4.782 | 4.793 | 118,539 | +0.01(+0.11%) |
Jul 20, 2016 | 4.723 | 4.793 | 4.723 | 4.788 | 141,614 | +0.08(+1.62%) |
Jul 19, 2016 | 4.772 | 4.777 | 4.701 | 4.712 | 174,542 | -0.05(-1.14%) |
Jul 18, 2016 | 4.733 | 4.777 | 4.717 | 4.766 | 205,868 | +0.05(+1.16%) |
Jul 15, 2016 | 4.701 | 4.723 | 4.690 | 4.712 | 110,083 | -0.01(-0.23%) |
Jul 14, 2016 | 4.706 | 4.723 | 4.679 | 4.723 | 138,427 | +0.05(+1.17%) |
Jul 13, 2016 | 4.701 | 4.712 | 4.663 | 4.668 | 137,394 | -0.03(-0.58%) |
Jul 12, 2016 | 4.733 | 4.755 | 4.685 | 4.695 | 160,545 | -0.02(-0.34%) |
Jul 11, 2016 | 4.690 | 4.717 | 4.679 | 4.712 | 224,040 | +0.04(+0.93%) |
Jul 08, 2016 | 4.636 | 4.679 | 4.636 | 4.668 | 148,919 | +0.03(+0.70%) |
Jul 07, 2016 | 4.625 | 4.652 | 4.614 | 4.636 | 79,746 | +0.03(+0.59%) |
Jul 06, 2016 | 4.593 | 4.620 | 4.576 | 4.609 | 182,629 | +0.02(+0.35%) |
Jul 05, 2016 | 4.625 | 4.636 | 4.587 | 4.593 | 219,043 | -0.07(-1.51%) |
Jul 01, 2016 | 4.652 | 4.663 | 4.663 | 4.663 | 239,768 | +0.04(+0.82%) |
Jun 30, 2016 | 4.652 | 4.657 | 4.609 | 4.625 | 143,530 | +0.00(+0.00%) |
Jun 29, 2016 | 4.614 | 4.660 | 4.598 | 4.625 | 309,797 | +0.02(+0.35%) |
Jun 28, 2016 | 4.571 | 4.609 | 4.571 | 4.609 | 180,275 | +0.07(+1.55%) |
Jun 27, 2016 | 4.641 | 4.642 | 4.538 | 4.538 | 179,442 | -0.10(-2.22%) |
Jun 24, 2016 | 4.598 | 4.652 | 4.457 | 4.641 | 192,498 | -0.04(-0.81%) |
Jun 23, 2016 | 4.695 | 4.695 | 4.657 | 4.679 | 217,157 | +0.03(+0.70%) |
Jun 22, 2016 | 4.657 | 4.690 | 4.641 | 4.647 | 104,829 | -0.01(-0.23%) |
Jun 21, 2016 | 4.663 | 4.674 | 4.657 | 4.657 | 83,466 | -0.01(-0.12%) |
Jun 20, 2016 | 4.663 | 4.690 | 4.657 | 4.663 | 100,074 | +0.00(+0.00%) |
Jun 17, 2016 | 4.647 | 4.679 | 4.636 | 4.663 | 80,402 | +0.03(+0.70%) |
Jun 16, 2016 | 4.652 | 4.690 | 4.614 | 4.630 | 222,062 | -0.04(-0.81%) |
Jun 15, 2016 | 4.701 | 4.728 | 4.668 | 4.668 | 138,834 | -0.02(-0.35%) |
Jun 14, 2016 | 4.722 | 4.749 | 4.679 | 4.685 | 109,116 | -0.05(-1.14%) |
Jun 13, 2016 | 4.744 | 4.782 | 4.712 | 4.739 | 344,970 | +0.01(+0.23%) |
Jun 10, 2016 | 4.760 | 4.771 | 4.712 | 4.728 | 82,541 | -0.01(-0.23%) |
Jun 09, 2016 | 4.798 | 4.808 | 4.739 | 4.739 | 119,717 | -0.09(-1.78%) |
Jun 08, 2016 | 4.798 | 4.835 | 4.776 | 4.825 | 114,686 | +0.06(+1.24%) |
Jun 07, 2016 | 4.749 | 4.830 | 4.749 | 4.765 | 160,513 | +0.04(+0.80%) |
Jun 06, 2016 | 4.701 | 4.733 | 4.701 | 4.728 | 170,577 | +0.03(+0.57%) |
Jun 03, 2016 | 4.658 | 4.701 | 4.651 | 4.701 | 85,526 | +0.05(+1.04%) |
Jun 02, 2016 | 4.663 | 4.669 | 4.626 | 4.653 | 136,563 | +0.00(+0.00%) |