Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.004 | 5.094 | 5.004 | 5.015 | 34,141 | -0.01(-0.10%) |
Aug 30, 2016 | 5.289 | 5.289 | 5.004 | 5.020 | 24,165 | -0.32(-5.92%) |
Aug 29, 2016 | 5.173 | 5.631 | 5.173 | 5.336 | 46,235 | +0.16(+3.05%) |
Aug 26, 2016 | 5.078 | 5.278 | 5.078 | 5.178 | 6,851 | -0.03(-0.61%) |
Aug 25, 2016 | 5.126 | 5.263 | 5.126 | 5.210 | 10,890 | -0.01(-0.20%) |
Aug 24, 2016 | 5.247 | 5.439 | 5.110 | 5.220 | 99,822 | -0.02(-0.30%) |
Aug 23, 2016 | 5.257 | 5.542 | 5.220 | 5.236 | 28,776 | +0.00(+0.00%) |
Aug 22, 2016 | 5.089 | 5.236 | 4.962 | 5.236 | 23,955 | +0.22(+4.41%) |
Aug 19, 2016 | 5.068 | 5.136 | 5.015 | 5.015 | 16,538 | -0.04(-0.83%) |
Aug 18, 2016 | 4.910 | 5.094 | 4.831 | 5.057 | 20,336 | +0.11(+2.24%) |
Aug 17, 2016 | 4.810 | 4.946 | 4.799 | 4.946 | 15,865 | +0.06(+1.29%) |
Aug 16, 2016 | 4.873 | 4.925 | 4.805 | 4.883 | 15,351 | -0.02(-0.32%) |
Aug 15, 2016 | 4.742 | 4.899 | 4.742 | 4.899 | 18,051 | +0.14(+2.87%) |
Aug 12, 2016 | 4.831 | 4.831 | 4.752 | 4.763 | 18,697 | -0.06(-1.20%) |
Aug 11, 2016 | 4.873 | 4.878 | 4.784 | 4.820 | 29,360 | -0.01(-0.22%) |
Aug 10, 2016 | 4.883 | 4.883 | 4.805 | 4.831 | 26,038 | -0.09(-1.92%) |
Aug 09, 2016 | 4.784 | 4.978 | 4.784 | 4.925 | 46,532 | +0.11(+2.18%) |
Aug 08, 2016 | 4.726 | 4.883 | 4.726 | 4.820 | 25,715 | -0.01(-0.22%) |
Aug 05, 2016 | 4.941 | 4.994 | 4.747 | 4.831 | 18,943 | +0.03(+0.55%) |
Aug 04, 2016 | 4.794 | 4.831 | 4.731 | 4.805 | 17,627 | -0.06(-1.29%) |
Aug 03, 2016 | 4.726 | 4.868 | 4.726 | 4.868 | 27,219 | +0.14(+3.00%) |
Aug 02, 2016 | 4.768 | 4.826 | 4.726 | 4.726 | 30,133 | -0.08(-1.64%) |
Aug 01, 2016 | 4.763 | 4.910 | 4.744 | 4.805 | 37,689 | +0.04(+0.77%) |
Jul 29, 2016 | 4.715 | 4.778 | 4.647 | 4.768 | 49,790 | +0.06(+1.34%) |
Jul 28, 2016 | 4.726 | 4.831 | 4.589 | 4.705 | 40,479 | -0.07(-1.54%) |
Jul 27, 2016 | 4.757 | 4.831 | 4.610 | 4.778 | 51,877 | +0.08(+1.68%) |
Jul 26, 2016 | 4.794 | 4.805 | 4.679 | 4.700 | 44,675 | -0.07(-1.43%) |
Jul 25, 2016 | 4.799 | 4.802 | 4.726 | 4.768 | 60,297 | -0.05(-1.09%) |
Jul 22, 2016 | 4.857 | 4.920 | 4.752 | 4.820 | 31,691 | -0.04(-0.76%) |
Jul 21, 2016 | 4.949 | 4.949 | 4.768 | 4.857 | 82,172 | +0.00(+0.00%) |
Jul 20, 2016 | 4.784 | 4.988 | 4.726 | 4.857 | 65,271 | +0.08(+1.65%) |
Jul 19, 2016 | 4.789 | 4.810 | 4.726 | 4.778 | 305,659 | +0.01(+0.11%) |
Jul 18, 2016 | 4.626 | 4.883 | 4.626 | 4.773 | 49,615 | -0.03(-0.55%) |
Jul 15, 2016 | 4.810 | 4.936 | 4.752 | 4.799 | 29,466 | +0.02(+0.33%) |
Jul 14, 2016 | 4.894 | 4.894 | 4.739 | 4.784 | 356,368 | -0.05(-0.98%) |
Jul 13, 2016 | 4.952 | 4.952 | 4.752 | 4.831 | 51,371 | -0.11(-2.13%) |
Jul 12, 2016 | 4.873 | 4.952 | 4.841 | 4.936 | 30,102 | +0.11(+2.17%) |
Jul 11, 2016 | 4.694 | 4.883 | 4.694 | 4.831 | 35,717 | +0.13(+2.79%) |
Jul 08, 2016 | 4.673 | 4.710 | 4.547 | 4.700 | 46,198 | +0.14(+3.11%) |
Jul 07, 2016 | 4.700 | 4.752 | 4.521 | 4.558 | 31,849 | -0.13(-2.80%) |
Jul 05, 2016 | 4.904 | 4.904 | 4.558 | 4.689 | 43,370 | -0.22(-4.39%) |
Jul 01, 2016 | 5.041 | 4.904 | 4.904 | 4.904 | 197,486 | -0.13(-2.51%) |
Jun 30, 2016 | 5.015 | 5.030 | 4.999 | 5.030 | 118,508 | +0.01(+0.21%) |
Jun 29, 2016 | 5.015 | 5.020 | 5.009 | 5.020 | 16,255 | -0.01(-0.10%) |
Jun 28, 2016 | 5.041 | 5.120 | 4.988 | 5.025 | 24,265 | +0.01(+0.21%) |
Jun 27, 2016 | 5.030 | 5.104 | 4.994 | 5.015 | 57,307 | -0.09(-1.75%) |
Jun 24, 2016 | 4.988 | 5.298 | 4.988 | 5.104 | 1,757,477 | +0.05(+1.04%) |
Jun 23, 2016 | 5.057 | 5.057 | 5.015 | 5.051 | 45,448 | +0.02(+0.42%) |
Jun 22, 2016 | 4.999 | 5.036 | 4.999 | 5.030 | 47,695 | +0.03(+0.63%) |
Jun 21, 2016 | 4.994 | 5.025 | 4.988 | 4.999 | 28,983 | +0.01(+0.11%) |
Jun 20, 2016 | 4.988 | 5.030 | 4.988 | 4.994 | 19,651 | +0.01(+0.11%) |
Jun 17, 2016 | 5.041 | 5.093 | 4.988 | 4.988 | 28,912 | -0.08(-1.61%) |
Jun 16, 2016 | 5.041 | 5.088 | 5.041 | 5.070 | 40,956 | +0.02(+0.47%) |
Jun 15, 2016 | 5.067 | 5.093 | 5.041 | 5.046 | 34,884 | -0.02(-0.31%) |
Jun 14, 2016 | 5.141 | 5.141 | 5.015 | 5.062 | 25,200 | -0.05(-1.03%) |
Jun 13, 2016 | 5.167 | 5.193 | 5.093 | 5.114 | 31,232 | -0.04(-0.81%) |
Jun 10, 2016 | 5.198 | 5.230 | 5.151 | 5.156 | 9,725 | -0.01(-0.10%) |
Jun 09, 2016 | 5.235 | 5.283 | 5.156 | 5.162 | 8,099 | -0.09(-1.80%) |
Jun 08, 2016 | 5.256 | 5.256 | 5.204 | 5.256 | 2,689 | +0.05(+1.01%) |
Jun 07, 2016 | 5.204 | 5.251 | 5.204 | 5.204 | 18,598 | +0.00(+0.00%) |
Jun 06, 2016 | 5.156 | 5.251 | 5.156 | 5.204 | 117,276 | +0.05(+1.02%) |
Jun 03, 2016 | 5.146 | 5.261 | 5.146 | 5.151 | 11,310 | -0.06(-1.21%) |
Jun 02, 2016 | 5.225 | 5.304 | 5.209 | 5.214 | 4,823 | +0.03(+0.51%) |