Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.641 | 5.678 | 5.571 | 5.604 | 392,480 | -0.04(-0.66%) |
Aug 30, 2016 | 5.671 | 5.693 | 5.641 | 5.641 | 364,126 | -0.03(-0.52%) |
Aug 29, 2016 | 5.656 | 5.686 | 5.619 | 5.671 | 463,452 | +0.04(+0.66%) |
Aug 26, 2016 | 5.559 | 5.634 | 5.545 | 5.634 | 465,570 | +0.07(+1.20%) |
Aug 25, 2016 | 5.559 | 5.641 | 5.556 | 5.567 | 679,895 | -0.04(-0.79%) |
Aug 24, 2016 | 5.597 | 5.634 | 5.582 | 5.611 | 859,891 | +0.04(+0.80%) |
Aug 23, 2016 | 5.626 | 5.693 | 5.559 | 5.567 | 812,758 | -0.02(-0.40%) |
Aug 22, 2016 | 5.626 | 5.648 | 5.508 | 5.589 | 1,190,757 | +0.01(+0.13%) |
Aug 19, 2016 | 5.539 | 5.596 | 5.488 | 5.582 | 1,473,364 | +0.06(+1.04%) |
Aug 18, 2016 | 5.466 | 5.539 | 5.459 | 5.524 | 900,858 | +0.07(+1.32%) |
Aug 17, 2016 | 5.402 | 5.466 | 5.402 | 5.452 | 690,950 | +0.05(+0.93%) |
Aug 16, 2016 | 5.366 | 5.438 | 5.330 | 5.402 | 724,576 | +0.02(+0.40%) |
Aug 15, 2016 | 5.366 | 5.394 | 5.279 | 5.380 | 936,780 | +0.00(+0.00%) |
Aug 12, 2016 | 5.322 | 5.387 | 5.301 | 5.380 | 651,479 | +0.07(+1.36%) |
Aug 11, 2016 | 5.308 | 5.330 | 5.279 | 5.308 | 700,593 | -0.02(-0.41%) |
Aug 10, 2016 | 5.272 | 5.330 | 5.251 | 5.330 | 1,135,440 | +0.04(+0.68%) |
Aug 09, 2016 | 5.042 | 5.315 | 5.006 | 5.294 | 1,613,159 | +0.09(+1.66%) |
Aug 08, 2016 | 5.286 | 5.286 | 5.186 | 5.207 | 533,095 | -0.04(-0.82%) |
Aug 05, 2016 | 5.272 | 5.309 | 5.222 | 5.250 | 356,062 | -0.04(-0.82%) |
Aug 04, 2016 | 5.258 | 5.301 | 5.200 | 5.294 | 686,317 | +0.03(+0.55%) |
Aug 03, 2016 | 5.200 | 5.268 | 5.135 | 5.265 | 747,985 | +0.11(+2.09%) |
Aug 02, 2016 | 5.207 | 5.222 | 5.135 | 5.157 | 504,770 | -0.06(-1.24%) |
Aug 01, 2016 | 5.243 | 5.243 | 5.135 | 5.222 | 472,580 | -0.03(-0.55%) |
Jul 29, 2016 | 5.243 | 5.250 | 5.214 | 5.250 | 364,451 | +0.03(+0.55%) |
Jul 28, 2016 | 5.294 | 5.294 | 5.193 | 5.222 | 413,600 | -0.06(-1.23%) |
Jul 27, 2016 | 5.315 | 5.330 | 5.286 | 5.286 | 387,079 | +0.01(+0.14%) |
Jul 26, 2016 | 5.315 | 5.344 | 5.265 | 5.279 | 465,896 | -0.06(-1.21%) |
Jul 25, 2016 | 5.301 | 5.348 | 5.294 | 5.344 | 616,364 | +0.03(+0.54%) |
Jul 22, 2016 | 5.279 | 5.319 | 5.250 | 5.315 | 575,151 | +0.03(+0.54%) |
Jul 21, 2016 | 5.330 | 5.330 | 5.250 | 5.286 | 388,725 | -0.02(-0.41%) |
Jul 20, 2016 | 5.294 | 5.322 | 5.258 | 5.308 | 317,911 | +0.00(+0.00%) |
Jul 19, 2016 | 5.294 | 5.351 | 5.272 | 5.308 | 459,469 | -0.02(-0.41%) |
Jul 18, 2016 | 5.286 | 5.358 | 5.236 | 5.330 | 444,760 | +0.06(+1.09%) |
Jul 15, 2016 | 5.286 | 5.286 | 5.229 | 5.272 | 387,513 | +0.04(+0.69%) |
Jul 14, 2016 | 5.250 | 5.294 | 5.229 | 5.236 | 258,804 | +0.00(+0.00%) |
Jul 13, 2016 | 5.279 | 5.294 | 5.200 | 5.236 | 388,910 | -0.06(-1.09%) |
Jul 12, 2016 | 5.214 | 5.330 | 5.207 | 5.294 | 633,580 | +0.08(+1.52%) |
Jul 11, 2016 | 5.236 | 5.250 | 5.186 | 5.214 | 394,203 | +0.01(+0.28%) |
Jul 08, 2016 | 5.135 | 5.258 | 5.135 | 5.200 | 777,941 | +0.06(+1.26%) |
Jul 07, 2016 | 5.142 | 5.200 | 5.085 | 5.135 | 410,455 | +0.00(+0.00%) |
Jul 06, 2016 | 5.157 | 5.164 | 5.063 | 5.135 | 489,050 | +0.01(+0.28%) |
Jul 05, 2016 | 5.272 | 5.293 | 5.049 | 5.121 | 1,032,021 | -0.06(-1.11%) |
Jul 01, 2016 | 4.862 | 5.178 | 5.178 | 5.178 | 1,370,966 | +0.35(+7.31%) |
Jun 30, 2016 | 4.782 | 4.825 | 4.746 | 4.825 | 362,385 | +0.05(+1.06%) |
Jun 29, 2016 | 4.746 | 4.775 | 4.725 | 4.775 | 429,611 | +0.06(+1.22%) |
Jun 28, 2016 | 4.674 | 4.732 | 4.631 | 4.717 | 370,807 | +0.12(+2.50%) |
Jun 27, 2016 | 4.739 | 4.761 | 4.588 | 4.602 | 945,279 | -0.18(-3.76%) |
Jun 24, 2016 | 4.681 | 4.825 | 4.667 | 4.782 | 707,597 | -0.02(-0.45%) |
Jun 23, 2016 | 4.804 | 4.818 | 4.750 | 4.804 | 276,184 | +0.06(+1.37%) |
Jun 22, 2016 | 4.797 | 4.811 | 4.725 | 4.739 | 276,796 | -0.02(-0.45%) |
Jun 21, 2016 | 4.739 | 4.789 | 4.710 | 4.761 | 347,353 | +0.02(+0.46%) |
Jun 20, 2016 | 4.789 | 4.789 | 4.717 | 4.739 | 432,459 | +0.06(+1.23%) |
Jun 17, 2016 | 4.516 | 4.696 | 4.516 | 4.681 | 458,150 | +0.14(+3.01%) |
Jun 16, 2016 | 4.516 | 4.545 | 4.458 | 4.545 | 333,195 | +0.01(+0.32%) |
Jun 15, 2016 | 4.545 | 4.559 | 4.437 | 4.530 | 371,479 | +0.02(+0.48%) |
Jun 14, 2016 | 4.573 | 4.611 | 4.487 | 4.509 | 440,142 | -0.11(-2.34%) |
Jun 13, 2016 | 4.660 | 4.681 | 4.609 | 4.617 | 421,622 | -0.06(-1.23%) |
Jun 10, 2016 | 4.710 | 4.710 | 4.609 | 4.674 | 415,346 | -0.01(-0.31%) |
Jun 09, 2016 | 4.696 | 4.717 | 4.638 | 4.689 | 597,851 | -0.01(-0.15%) |
Jun 08, 2016 | 4.761 | 4.761 | 4.681 | 4.696 | 562,065 | -0.04(-0.91%) |
Jun 07, 2016 | 4.789 | 4.789 | 4.703 | 4.739 | 436,394 | -0.02(-0.45%) |
Jun 06, 2016 | 4.681 | 4.775 | 4.681 | 4.761 | 639,656 | +0.08(+1.69%) |
Jun 03, 2016 | 4.638 | 4.696 | 4.638 | 4.681 | 511,296 | +0.01(+0.15%) |
Jun 02, 2016 | 4.681 | 4.703 | 4.648 | 4.674 | 530,247 | -0.01(-0.15%) |