Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.833 | 4.858 | 4.817 | 4.858 | 377,366 | +0.03(+0.68%) |
Aug 30, 2016 | 4.841 | 4.841 | 4.808 | 4.825 | 248,568 | +0.01(+0.17%) |
Aug 29, 2016 | 4.808 | 4.841 | 4.800 | 4.817 | 114,822 | +0.02(+0.52%) |
Aug 26, 2016 | 4.800 | 4.850 | 4.792 | 4.792 | 164,596 | -0.02(-0.51%) |
Aug 25, 2016 | 4.775 | 4.833 | 4.775 | 4.817 | 160,339 | +0.03(+0.69%) |
Aug 24, 2016 | 4.792 | 4.817 | 4.775 | 4.784 | 99,490 | -0.02(-0.52%) |
Aug 23, 2016 | 4.800 | 4.825 | 4.792 | 4.808 | 203,730 | +0.02(+0.52%) |
Aug 22, 2016 | 4.775 | 4.800 | 4.759 | 4.784 | 197,719 | +0.02(+0.52%) |
Aug 19, 2016 | 4.792 | 4.792 | 4.751 | 4.759 | 226,386 | -0.02(-0.52%) |
Aug 18, 2016 | 4.775 | 4.792 | 4.764 | 4.784 | 256,507 | +0.02(+0.52%) |
Aug 17, 2016 | 4.775 | 4.784 | 4.751 | 4.759 | 177,797 | +0.00(+0.00%) |
Aug 16, 2016 | 4.775 | 4.784 | 4.751 | 4.759 | 143,606 | -0.03(-0.69%) |
Aug 15, 2016 | 4.775 | 4.817 | 4.759 | 4.792 | 335,529 | +0.03(+0.69%) |
Aug 12, 2016 | 4.742 | 4.775 | 4.742 | 4.759 | 145,473 | +0.00(+0.00%) |
Aug 11, 2016 | 4.726 | 4.767 | 4.726 | 4.759 | 135,788 | +0.03(+0.65%) |
Aug 10, 2016 | 4.736 | 4.753 | 4.712 | 4.728 | 299,525 | +0.01(+0.17%) |
Aug 09, 2016 | 4.736 | 4.745 | 4.720 | 4.720 | 174,076 | +0.02(+0.35%) |
Aug 08, 2016 | 4.712 | 4.728 | 4.695 | 4.704 | 187,125 | +0.01(+0.17%) |
Aug 05, 2016 | 4.679 | 4.728 | 4.671 | 4.695 | 115,632 | +0.02(+0.53%) |
Aug 04, 2016 | 4.695 | 4.695 | 4.646 | 4.671 | 132,037 | +0.01(+0.18%) |
Aug 03, 2016 | 4.605 | 4.663 | 4.605 | 4.663 | 77,265 | +0.04(+0.89%) |
Aug 02, 2016 | 4.679 | 4.679 | 4.581 | 4.622 | 259,401 | -0.04(-0.88%) |
Aug 01, 2016 | 4.712 | 4.728 | 4.663 | 4.663 | 281,902 | -0.04(-0.87%) |
Jul 29, 2016 | 4.695 | 4.712 | 4.679 | 4.704 | 191,147 | +0.01(+0.17%) |
Jul 28, 2016 | 4.687 | 4.720 | 4.687 | 4.695 | 172,146 | +0.01(+0.17%) |
Jul 27, 2016 | 4.679 | 4.712 | 4.671 | 4.687 | 156,244 | +0.02(+0.35%) |
Jul 26, 2016 | 4.687 | 4.712 | 4.671 | 4.671 | 97,117 | -0.02(-0.35%) |
Jul 25, 2016 | 4.720 | 4.720 | 4.679 | 4.687 | 156,541 | -0.03(-0.69%) |
Jul 22, 2016 | 4.704 | 4.753 | 4.695 | 4.720 | 37,250 | +0.02(+0.52%) |
Jul 21, 2016 | 4.663 | 4.712 | 4.663 | 4.695 | 91,680 | +0.01(+0.17%) |
Jul 20, 2016 | 4.646 | 4.687 | 4.638 | 4.687 | 62,614 | +0.03(+0.70%) |
Jul 19, 2016 | 4.646 | 4.654 | 4.630 | 4.654 | 46,848 | +0.01(+0.18%) |
Jul 18, 2016 | 4.622 | 4.654 | 4.622 | 4.646 | 67,023 | +0.01(+0.18%) |
Jul 15, 2016 | 4.622 | 4.654 | 4.613 | 4.638 | 144,775 | -0.00(-0.00%) |
Jul 14, 2016 | 4.622 | 4.638 | 4.613 | 4.638 | 72,872 | +0.03(+0.71%) |
Jul 13, 2016 | 4.613 | 4.630 | 4.589 | 4.605 | 156,328 | -0.00(-0.05%) |
Jul 12, 2016 | 4.591 | 4.640 | 4.583 | 4.608 | 223,167 | +0.03(+0.71%) |
Jul 11, 2016 | 4.600 | 4.608 | 4.575 | 4.575 | 167,074 | +0.00(+0.00%) |
Jul 08, 2016 | 4.518 | 4.599 | 4.518 | 4.575 | 220,138 | +0.06(+1.26%) |
Jul 07, 2016 | 4.526 | 4.526 | 4.478 | 4.518 | 235,423 | +0.02(+0.36%) |
Jul 06, 2016 | 4.453 | 4.510 | 4.453 | 4.502 | 180,758 | +0.02(+0.36%) |
Jul 05, 2016 | 4.494 | 4.502 | 4.461 | 4.486 | 182,374 | -0.02(-0.36%) |
Jul 01, 2016 | 4.478 | 4.502 | 4.502 | 4.502 | 124,161 | +0.02(+0.36%) |
Jun 30, 2016 | 4.486 | 4.502 | 4.437 | 4.486 | 135,399 | +0.04(+0.91%) |
Jun 29, 2016 | 4.405 | 4.494 | 4.405 | 4.445 | 173,151 | +0.05(+1.11%) |
Jun 28, 2016 | 4.405 | 4.429 | 4.364 | 4.396 | 221,836 | +0.03(+0.74%) |
Jun 27, 2016 | 4.486 | 4.486 | 4.340 | 4.364 | 113,749 | -0.13(-2.89%) |
Jun 24, 2016 | 4.437 | 4.543 | 4.437 | 4.494 | 102,838 | -0.07(-1.60%) |
Jun 23, 2016 | 4.591 | 4.608 | 4.567 | 4.567 | 60,729 | +0.01(+0.18%) |
Jun 22, 2016 | 4.543 | 4.575 | 4.518 | 4.559 | 67,711 | +0.00(+0.00%) |
Jun 21, 2016 | 4.543 | 4.567 | 4.535 | 4.559 | 35,935 | +0.00(+0.00%) |
Jun 20, 2016 | 4.535 | 4.580 | 4.510 | 4.559 | 143,928 | +0.01(+0.18%) |
Jun 17, 2016 | 4.510 | 4.551 | 4.461 | 4.551 | 86,256 | +0.02(+0.54%) |
Jun 16, 2016 | 4.543 | 4.543 | 4.461 | 4.526 | 88,781 | -0.07(-1.42%) |
Jun 15, 2016 | 4.551 | 4.591 | 4.510 | 4.591 | 71,539 | +0.02(+0.53%) |
Jun 14, 2016 | 4.591 | 4.616 | 4.494 | 4.567 | 93,523 | -0.04(-0.88%) |
Jun 13, 2016 | 4.681 | 4.681 | 4.608 | 4.608 | 86,446 | -0.05(-1.10%) |
Jun 10, 2016 | 4.651 | 4.675 | 4.603 | 4.659 | 78,886 | -0.02(-0.52%) |
Jun 09, 2016 | 4.675 | 4.683 | 4.661 | 4.683 | 32,907 | -0.02(-0.34%) |
Jun 08, 2016 | 4.651 | 4.699 | 4.635 | 4.699 | 66,447 | +0.05(+1.04%) |
Jun 07, 2016 | 4.643 | 4.675 | 4.643 | 4.651 | 43,552 | +0.01(+0.17%) |
Jun 06, 2016 | 4.578 | 4.667 | 4.562 | 4.643 | 145,584 | +0.05(+1.05%) |
Jun 03, 2016 | 4.554 | 4.594 | 4.546 | 4.594 | 94,348 | +0.02(+0.35%) |
Jun 02, 2016 | 4.538 | 4.594 | 4.538 | 4.578 | 77,557 | +0.04(+0.89%) |