Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.518 | 5.568 | 5.518 | 5.533 | 182,684 | +0.01(+0.09%) |
Aug 30, 2016 | 5.558 | 5.558 | 5.518 | 5.528 | 120,623 | -0.02(-0.27%) |
Aug 29, 2016 | 5.538 | 5.548 | 5.528 | 5.543 | 194,503 | +0.03(+0.55%) |
Aug 26, 2016 | 5.508 | 5.568 | 5.503 | 5.513 | 163,821 | +0.01(+0.09%) |
Aug 25, 2016 | 5.523 | 5.538 | 5.498 | 5.508 | 121,881 | -0.01(-0.18%) |
Aug 24, 2016 | 5.538 | 5.541 | 5.503 | 5.518 | 156,730 | -0.01(-0.09%) |
Aug 23, 2016 | 5.528 | 5.543 | 5.518 | 5.523 | 178,369 | -0.03(-0.45%) |
Aug 22, 2016 | 5.543 | 5.560 | 5.528 | 5.548 | 119,092 | -0.01(-0.18%) |
Aug 19, 2016 | 5.533 | 5.558 | 5.518 | 5.558 | 181,183 | +0.03(+0.45%) |
Aug 18, 2016 | 5.553 | 5.553 | 5.518 | 5.533 | 171,057 | -0.01(-0.26%) |
Aug 17, 2016 | 5.533 | 5.553 | 5.523 | 5.548 | 160,288 | +0.03(+0.63%) |
Aug 16, 2016 | 5.548 | 5.558 | 5.513 | 5.513 | 205,663 | -0.04(-0.63%) |
Aug 15, 2016 | 5.563 | 5.563 | 5.533 | 5.548 | 134,448 | -0.01(-0.18%) |
Aug 12, 2016 | 5.528 | 5.563 | 5.523 | 5.558 | 121,586 | +0.02(+0.36%) |
Aug 11, 2016 | 5.523 | 5.538 | 5.518 | 5.538 | 198,707 | +0.01(+0.09%) |
Aug 10, 2016 | 5.528 | 5.543 | 5.513 | 5.533 | 145,513 | +0.04(+0.64%) |
Aug 09, 2016 | 5.528 | 5.538 | 5.498 | 5.498 | 108,507 | +0.00(+0.00%) |
Aug 08, 2016 | 5.488 | 5.538 | 5.488 | 5.498 | 149,679 | +0.02(+0.27%) |
Aug 05, 2016 | 5.503 | 5.512 | 5.483 | 5.483 | 77,506 | -0.02(-0.36%) |
Aug 04, 2016 | 5.503 | 5.503 | 5.478 | 5.503 | 79,340 | +0.00(+0.00%) |
Aug 03, 2016 | 5.503 | 5.503 | 5.483 | 5.503 | 153,114 | +0.01(+0.18%) |
Aug 02, 2016 | 5.518 | 5.518 | 5.483 | 5.493 | 496,773 | +0.00(+0.00%) |
Aug 01, 2016 | 5.518 | 5.518 | 5.488 | 5.493 | 135,971 | -0.05(-0.90%) |
Jul 29, 2016 | 5.508 | 5.543 | 5.498 | 5.543 | 293,718 | +0.06(+1.01%) |
Jul 28, 2016 | 5.493 | 5.493 | 5.473 | 5.488 | 153,218 | +0.00(+0.00%) |
Jul 27, 2016 | 5.448 | 5.503 | 5.448 | 5.488 | 199,449 | +0.04(+0.64%) |
Jul 26, 2016 | 5.503 | 5.508 | 5.443 | 5.453 | 112,562 | -0.03(-0.55%) |
Jul 25, 2016 | 5.498 | 5.518 | 5.478 | 5.483 | 142,367 | -0.03(-0.55%) |
Jul 22, 2016 | 5.498 | 5.528 | 5.453 | 5.513 | 185,946 | +0.04(+0.73%) |
Jul 21, 2016 | 5.513 | 5.518 | 5.473 | 5.473 | 220,992 | -0.04(-0.64%) |
Jul 20, 2016 | 5.473 | 5.533 | 5.443 | 5.508 | 315,546 | +0.07(+1.29%) |
Jul 19, 2016 | 5.453 | 5.463 | 5.413 | 5.438 | 148,679 | +0.00(+0.00%) |
Jul 18, 2016 | 5.453 | 5.478 | 5.428 | 5.438 | 213,239 | -0.02(-0.37%) |
Jul 15, 2016 | 5.418 | 5.473 | 5.398 | 5.458 | 557,260 | +0.07(+1.30%) |
Jul 14, 2016 | 5.458 | 5.458 | 5.353 | 5.388 | 425,475 | +0.00(+0.00%) |
Jul 13, 2016 | 5.333 | 5.388 | 5.317 | 5.388 | 389,400 | +0.08(+1.42%) |
Jul 12, 2016 | 5.363 | 5.363 | 5.282 | 5.312 | 309,476 | +0.01(+0.09%) |
Jul 11, 2016 | 5.297 | 5.317 | 5.287 | 5.307 | 234,061 | +0.02(+0.28%) |
Jul 08, 2016 | 5.302 | 5.317 | 5.257 | 5.292 | 168,429 | +0.04(+0.67%) |
Jul 07, 2016 | 5.292 | 5.307 | 5.232 | 5.257 | 187,746 | -0.04(-0.66%) |
Jul 06, 2016 | 5.277 | 5.328 | 5.217 | 5.292 | 339,297 | +0.02(+0.29%) |
Jul 05, 2016 | 5.267 | 5.333 | 5.217 | 5.277 | 556,512 | -0.01(-0.19%) |
Jul 01, 2016 | 5.262 | 5.287 | 5.287 | 5.287 | 474,433 | +0.04(+0.67%) |
Jun 30, 2016 | 5.247 | 5.262 | 5.210 | 5.252 | 329,996 | +0.02(+0.38%) |
Jun 29, 2016 | 5.187 | 5.232 | 5.173 | 5.232 | 431,220 | +0.08(+1.46%) |
Jun 28, 2016 | 5.102 | 5.177 | 5.102 | 5.157 | 373,692 | +0.09(+1.78%) |
Jun 27, 2016 | 5.137 | 5.172 | 5.037 | 5.067 | 396,841 | -0.05(-0.98%) |
Jun 24, 2016 | 5.137 | 5.186 | 5.092 | 5.117 | 450,173 | -0.12(-2.26%) |
Jun 23, 2016 | 5.240 | 5.264 | 5.191 | 5.235 | 261,008 | +0.06(+1.14%) |
Jun 22, 2016 | 5.200 | 5.220 | 5.176 | 5.176 | 192,331 | -0.03(-0.57%) |
Jun 21, 2016 | 5.205 | 5.235 | 5.186 | 5.205 | 157,844 | +0.00(+0.00%) |
Jun 20, 2016 | 5.235 | 5.264 | 5.197 | 5.205 | 125,253 | +0.00(+0.09%) |
Jun 17, 2016 | 5.156 | 5.205 | 5.151 | 5.200 | 123,690 | +0.03(+0.67%) |
Jun 16, 2016 | 5.166 | 5.200 | 5.166 | 5.166 | 77,257 | -0.04(-0.76%) |
Jun 15, 2016 | 5.230 | 5.242 | 5.156 | 5.205 | 167,116 | +0.00(+0.09%) |
Jun 14, 2016 | 5.205 | 5.250 | 5.191 | 5.200 | 152,618 | +0.01(+0.19%) |
Jun 13, 2016 | 5.264 | 5.284 | 5.176 | 5.191 | 204,931 | -0.07(-1.40%) |
Jun 10, 2016 | 5.319 | 5.319 | 5.200 | 5.264 | 228,331 | -0.06(-1.20%) |
Jun 09, 2016 | 5.323 | 5.358 | 5.313 | 5.328 | 142,694 | -0.00(-0.09%) |
Jun 08, 2016 | 5.338 | 5.363 | 5.319 | 5.333 | 208,148 | +0.03(+0.56%) |
Jun 07, 2016 | 5.250 | 5.309 | 5.225 | 5.304 | 200,018 | +0.08(+1.60%) |
Jun 06, 2016 | 5.191 | 5.224 | 5.166 | 5.220 | 146,212 | +0.03(+0.66%) |
Jun 03, 2016 | 5.171 | 5.191 | 5.156 | 5.186 | 97,920 | +0.04(+0.76%) |
Jun 02, 2016 | 5.215 | 5.215 | 5.127 | 5.146 | 160,687 | -0.04(-0.85%) |