Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.074 | 5.165 | 5.074 | 5.085 | 33,673 | -0.01(-0.10%) |
Aug 30, 2016 | 5.362 | 5.362 | 5.074 | 5.090 | 23,834 | -0.32(-5.92%) |
Aug 29, 2016 | 5.245 | 5.709 | 5.245 | 5.410 | 45,602 | +0.16(+3.05%) |
Aug 26, 2016 | 5.149 | 5.352 | 5.149 | 5.250 | 6,757 | -0.03(-0.61%) |
Aug 25, 2016 | 5.197 | 5.336 | 5.197 | 5.282 | 10,741 | -0.01(-0.20%) |
Aug 24, 2016 | 5.320 | 5.515 | 5.181 | 5.293 | 98,454 | -0.02(-0.30%) |
Aug 23, 2016 | 5.330 | 5.619 | 5.293 | 5.309 | 28,382 | +0.00(+0.00%) |
Aug 22, 2016 | 5.159 | 5.309 | 5.031 | 5.309 | 23,626 | +0.22(+4.41%) |
Aug 19, 2016 | 5.138 | 5.207 | 5.085 | 5.085 | 16,311 | -0.04(-0.83%) |
Aug 18, 2016 | 4.978 | 5.165 | 4.898 | 5.127 | 20,058 | +0.11(+2.24%) |
Aug 17, 2016 | 4.877 | 5.015 | 4.866 | 5.015 | 15,648 | +0.06(+1.29%) |
Aug 16, 2016 | 4.941 | 4.994 | 4.871 | 4.951 | 15,141 | -0.02(-0.32%) |
Aug 15, 2016 | 4.808 | 4.967 | 4.808 | 4.967 | 17,804 | +0.14(+2.87%) |
Aug 12, 2016 | 4.898 | 4.898 | 4.818 | 4.829 | 18,441 | -0.06(-1.20%) |
Aug 11, 2016 | 4.941 | 4.946 | 4.850 | 4.887 | 28,957 | -0.01(-0.22%) |
Aug 10, 2016 | 4.951 | 4.951 | 4.871 | 4.898 | 25,682 | -0.10(-1.92%) |
Aug 09, 2016 | 4.850 | 5.047 | 4.850 | 4.994 | 45,894 | +0.11(+2.18%) |
Aug 08, 2016 | 4.792 | 4.951 | 4.792 | 4.887 | 25,362 | -0.01(-0.22%) |
Aug 05, 2016 | 5.010 | 5.063 | 4.813 | 4.898 | 18,683 | +0.03(+0.55%) |
Aug 04, 2016 | 4.861 | 4.898 | 4.797 | 4.871 | 17,385 | -0.06(-1.29%) |
Aug 03, 2016 | 4.792 | 4.935 | 4.792 | 4.935 | 26,846 | +0.14(+3.00%) |
Aug 02, 2016 | 4.834 | 4.893 | 4.792 | 4.792 | 29,720 | -0.08(-1.64%) |
Aug 01, 2016 | 4.829 | 4.978 | 4.810 | 4.871 | 37,173 | +0.04(+0.77%) |
Jul 29, 2016 | 4.781 | 4.845 | 4.712 | 4.834 | 49,108 | +0.06(+1.34%) |
Jul 28, 2016 | 4.792 | 4.898 | 4.653 | 4.770 | 39,925 | -0.07(-1.54%) |
Jul 27, 2016 | 4.823 | 4.898 | 4.674 | 4.845 | 51,167 | +0.08(+1.68%) |
Jul 26, 2016 | 4.861 | 4.871 | 4.744 | 4.765 | 44,063 | -0.07(-1.43%) |
Jul 25, 2016 | 4.866 | 4.869 | 4.792 | 4.834 | 59,471 | -0.05(-1.09%) |
Jul 22, 2016 | 4.925 | 4.988 | 4.818 | 4.887 | 31,256 | -0.04(-0.76%) |
Jul 21, 2016 | 5.018 | 5.018 | 4.834 | 4.925 | 81,047 | +0.00(+0.00%) |
Jul 20, 2016 | 4.850 | 5.058 | 4.792 | 4.925 | 64,377 | +0.08(+1.65%) |
Jul 19, 2016 | 4.855 | 4.877 | 4.792 | 4.845 | 301,472 | +0.01(+0.11%) |
Jul 18, 2016 | 4.690 | 4.951 | 4.690 | 4.839 | 48,935 | -0.03(-0.55%) |
Jul 15, 2016 | 4.877 | 5.004 | 4.818 | 4.866 | 29,063 | +0.02(+0.33%) |
Jul 14, 2016 | 4.962 | 4.962 | 4.805 | 4.850 | 351,486 | -0.05(-0.98%) |
Jul 13, 2016 | 5.020 | 5.020 | 4.818 | 4.898 | 50,667 | -0.11(-2.13%) |
Jul 12, 2016 | 4.941 | 5.020 | 4.909 | 5.004 | 29,690 | +0.11(+2.17%) |
Jul 11, 2016 | 4.760 | 4.951 | 4.760 | 4.898 | 35,227 | +0.13(+2.79%) |
Jul 08, 2016 | 4.738 | 4.776 | 4.611 | 4.765 | 45,565 | +0.14(+3.11%) |
Jul 07, 2016 | 4.766 | 4.818 | 4.584 | 4.621 | 31,412 | -0.13(-2.80%) |
Jul 05, 2016 | 4.973 | 4.973 | 4.621 | 4.754 | 42,776 | -0.22(-4.39%) |
Jul 01, 2016 | 5.111 | 4.973 | 4.973 | 4.973 | 194,780 | -0.13(-2.51%) |
Jun 30, 2016 | 5.084 | 5.100 | 5.068 | 5.100 | 116,885 | +0.01(+0.21%) |
Jun 29, 2016 | 5.084 | 5.090 | 5.079 | 5.090 | 16,033 | -0.01(-0.10%) |
Jun 28, 2016 | 5.111 | 5.191 | 5.058 | 5.095 | 23,933 | +0.01(+0.21%) |
Jun 27, 2016 | 5.100 | 5.175 | 5.063 | 5.084 | 56,522 | -0.09(-1.75%) |
Jun 24, 2016 | 5.058 | 5.372 | 5.058 | 5.175 | 1,733,402 | +0.05(+1.04%) |
Jun 23, 2016 | 5.127 | 5.127 | 5.084 | 5.122 | 44,825 | +0.02(+0.42%) |
Jun 22, 2016 | 5.068 | 5.106 | 5.068 | 5.100 | 47,042 | +0.03(+0.63%) |
Jun 21, 2016 | 5.063 | 5.095 | 5.058 | 5.068 | 28,586 | +0.01(+0.11%) |
Jun 20, 2016 | 5.058 | 5.100 | 5.058 | 5.063 | 19,382 | +0.01(+0.11%) |
Jun 17, 2016 | 5.111 | 5.164 | 5.058 | 5.058 | 28,516 | -0.08(-1.61%) |
Jun 16, 2016 | 5.111 | 5.159 | 5.111 | 5.140 | 40,394 | +0.02(+0.47%) |
Jun 15, 2016 | 5.138 | 5.164 | 5.111 | 5.116 | 34,406 | -0.02(-0.31%) |
Jun 14, 2016 | 5.212 | 5.212 | 5.084 | 5.132 | 24,855 | -0.05(-1.03%) |
Jun 13, 2016 | 5.239 | 5.265 | 5.164 | 5.186 | 30,804 | -0.04(-0.81%) |
Jun 10, 2016 | 5.271 | 5.303 | 5.223 | 5.228 | 9,592 | -0.01(-0.10%) |
Jun 09, 2016 | 5.308 | 5.356 | 5.228 | 5.233 | 7,988 | -0.10(-1.80%) |
Jun 08, 2016 | 5.329 | 5.329 | 5.276 | 5.329 | 2,652 | +0.05(+1.01%) |
Jun 07, 2016 | 5.276 | 5.324 | 5.276 | 5.276 | 18,343 | +0.00(+0.00%) |
Jun 06, 2016 | 5.228 | 5.324 | 5.228 | 5.276 | 115,670 | +0.05(+1.02%) |
Jun 03, 2016 | 5.217 | 5.335 | 5.217 | 5.223 | 11,155 | -0.06(-1.21%) |
Jun 02, 2016 | 5.297 | 5.377 | 5.281 | 5.287 | 4,757 | +0.03(+0.51%) |