Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.550 | 5.660 | 5.550 | 5.630 | 36,050 | +0.09(+1.62%) |
Aug 30, 2016 | 5.540 | 5.600 | 5.510 | 5.540 | 88,525 | +0.00(+0.09%) |
Aug 29, 2016 | 5.450 | 5.570 | 5.335 | 5.535 | 42,681 | +0.11(+1.93%) |
Aug 26, 2016 | 5.410 | 5.540 | 5.290 | 5.430 | 28,495 | +0.12(+2.26%) |
Aug 25, 2016 | 5.370 | 5.380 | 5.280 | 5.310 | 43,369 | -0.03(-0.56%) |
Aug 24, 2016 | 5.270 | 5.500 | 5.270 | 5.340 | 68,967 | +0.09(+1.71%) |
Aug 23, 2016 | 5.290 | 5.340 | 5.200 | 5.250 | 112,013 | +0.05(+0.96%) |
Aug 22, 2016 | 5.200 | 5.280 | 5.080 | 5.200 | 208,833 | +0.03(+0.58%) |
Aug 19, 2016 | 5.170 | 5.230 | 5.090 | 5.170 | 27,592 | +0.01(+0.19%) |
Aug 18, 2016 | 5.130 | 5.250 | 5.110 | 5.160 | 38,598 | +0.04(+0.78%) |
Aug 17, 2016 | 5.120 | 5.210 | 5.090 | 5.120 | 47,400 | +0.03(+0.59%) |
Aug 16, 2016 | 5.110 | 5.170 | 5.060 | 5.090 | 65,973 | -0.02(-0.39%) |
Aug 15, 2016 | 5.050 | 5.190 | 5.010 | 5.110 | 86,068 | +0.06(+1.19%) |
Aug 12, 2016 | 5.050 | 5.060 | 4.980 | 5.050 | 145,322 | +0.00(+0.00%) |
Aug 11, 2016 | 4.990 | 5.110 | 4.880 | 5.050 | 74,244 | +0.11(+2.23%) |
Aug 10, 2016 | 4.980 | 4.980 | 4.870 | 4.940 | 34,559 | -0.04(-0.80%) |
Aug 09, 2016 | 5.030 | 5.030 | 4.930 | 4.980 | 30,763 | -0.02(-0.40%) |
Aug 08, 2016 | 5.120 | 5.140 | 4.920 | 5.000 | 73,974 | -0.09(-1.77%) |
Aug 05, 2016 | 4.990 | 5.100 | 4.940 | 5.090 | 33,232 | +0.16(+3.25%) |
Aug 04, 2016 | 5.000 | 5.000 | 4.880 | 4.930 | 124,435 | +0.00(+0.00%) |
Aug 03, 2016 | 5.010 | 5.010 | 4.890 | 4.930 | 11,572 | -0.01(-0.20%) |
Aug 02, 2016 | 5.000 | 5.000 | 4.910 | 4.940 | 12,784 | -0.04(-0.80%) |
Aug 01, 2016 | 4.990 | 5.000 | 4.860 | 4.980 | 56,084 | +0.03(+0.61%) |
Jul 29, 2016 | 4.980 | 5.080 | 4.950 | 4.950 | 90,997 | -0.01(-0.20%) |
Jul 28, 2016 | 5.010 | 5.050 | 4.880 | 4.960 | 20,143 | -0.03(-0.60%) |
Jul 27, 2016 | 4.970 | 5.030 | 4.970 | 4.990 | 26,134 | -0.01(-0.20%) |
Jul 26, 2016 | 4.950 | 5.040 | 4.825 | 5.000 | 29,871 | +0.08(+1.63%) |
Jul 25, 2016 | 5.010 | 5.010 | 4.880 | 4.920 | 27,546 | -0.08(-1.60%) |
Jul 22, 2016 | 5.000 | 5.040 | 4.940 | 5.000 | 20,508 | +0.03(+0.60%) |
Jul 21, 2016 | 4.950 | 5.020 | 4.940 | 4.970 | 26,124 | +0.00(+0.00%) |
Jul 20, 2016 | 5.020 | 5.040 | 4.940 | 4.970 | 38,336 | -0.01(-0.20%) |
Jul 19, 2016 | 5.170 | 5.170 | 4.940 | 4.980 | 52,358 | -0.17(-3.30%) |
Jul 18, 2016 | 5.160 | 5.200 | 5.020 | 5.150 | 24,868 | -0.05(-0.96%) |
Jul 15, 2016 | 5.150 | 5.230 | 5.120 | 5.200 | 26,461 | +0.09(+1.76%) |
Jul 14, 2016 | 5.150 | 5.150 | 5.000 | 5.110 | 30,838 | -0.01(-0.20%) |
Jul 13, 2016 | 5.270 | 5.270 | 5.100 | 5.120 | 59,148 | -0.08(-1.54%) |
Jul 12, 2016 | 5.080 | 5.200 | 5.080 | 5.200 | 56,710 | +0.15(+2.97%) |
Jul 11, 2016 | 4.940 | 5.080 | 4.910 | 5.050 | 48,184 | +0.06(+1.20%) |
Jul 08, 2016 | 5.070 | 5.040 | 5.040 | 4.990 | 66,044 | -0.05(-0.99%) |
Jul 07, 2016 | 4.950 | 5.130 | 4.920 | 5.040 | 60,097 | +0.05(+1.00%) |
Jul 05, 2016 | 5.030 | 5.050 | 4.870 | 4.990 | 49,689 | -0.03(-0.60%) |
Jul 01, 2016 | 5.050 | 5.020 | 5.020 | 5.020 | 121,300 | -0.01(-0.20%) |
Jun 30, 2016 | 4.990 | 5.060 | 4.900 | 5.030 | 84,373 | +0.03(+0.60%) |
Jun 29, 2016 | 5.050 | 5.060 | 4.850 | 5.000 | 82,413 | -0.01(-0.20%) |
Jun 28, 2016 | 5.030 | 5.050 | 4.870 | 5.010 | 144,725 | +0.06(+1.21%) |
Jun 27, 2016 | 5.010 | 5.130 | 4.907 | 4.950 | 101,730 | -0.10(-1.98%) |
Jun 24, 2016 | 4.950 | 5.150 | 4.860 | 5.050 | 154,277 | -0.20(-3.81%) |
Jun 23, 2016 | 5.320 | 5.320 | 5.210 | 5.250 | 85,200 | +0.03(+0.57%) |
Jun 22, 2016 | 5.240 | 5.270 | 5.100 | 5.220 | 53,623 | +0.02(+0.38%) |
Jun 21, 2016 | 5.320 | 5.320 | 5.130 | 5.200 | 37,036 | -0.08(-1.52%) |
Jun 20, 2016 | 5.310 | 5.400 | 5.190 | 5.280 | 116,989 | +0.18(+3.53%) |
Jun 17, 2016 | 5.170 | 5.290 | 5.050 | 5.100 | 127,800 | -0.04(-0.78%) |
Jun 16, 2016 | 5.190 | 5.190 | 5.000 | 5.140 | 38,722 | -0.05(-0.96%) |
Jun 15, 2016 | 5.080 | 5.260 | 4.914 | 5.190 | 63,702 | +0.16(+3.18%) |
Jun 14, 2016 | 4.860 | 5.080 | 4.810 | 5.030 | 117,348 | +0.06(+1.21%) |
Jun 13, 2016 | 5.270 | 5.270 | 4.950 | 4.970 | 250,643 | -0.30(-5.69%) |
Jun 10, 2016 | 5.350 | 5.480 | 5.110 | 5.270 | 93,369 | -0.10(-1.86%) |
Jun 09, 2016 | 5.490 | 5.500 | 5.260 | 5.370 | 92,553 | -0.09(-1.65%) |
Jun 08, 2016 | 5.500 | 5.500 | 5.370 | 5.460 | 119,297 | -0.01(-0.18%) |
Jun 07, 2016 | 5.400 | 5.490 | 5.290 | 5.470 | 179,050 | +0.02(+0.37%) |
Jun 06, 2016 | 5.230 | 5.480 | 5.120 | 5.450 | 43,624 | +0.15(+2.83%) |
Jun 03, 2016 | 5.500 | 5.500 | 5.250 | 5.300 | 68,219 | -0.18(-3.28%) |
Jun 02, 2016 | 5.470 | 5.500 | 5.300 | 5.480 | 78,072 | +0.03(+0.55%) |