Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.808 | 5.808 | 5.774 | 5.798 | 150,124 | +0.00(+0.08%) |
Aug 30, 2016 | 5.808 | 5.808 | 5.769 | 5.793 | 82,682 | +0.00(+0.00%) |
Aug 29, 2016 | 5.774 | 5.793 | 5.774 | 5.793 | 83,834 | +0.00(+0.08%) |
Aug 26, 2016 | 5.764 | 5.798 | 5.764 | 5.788 | 33,054 | +0.01(+0.16%) |
Aug 25, 2016 | 5.759 | 5.793 | 5.744 | 5.779 | 55,684 | +0.01(+0.26%) |
Aug 24, 2016 | 5.769 | 5.784 | 5.764 | 5.764 | 48,265 | +0.00(+0.00%) |
Aug 23, 2016 | 5.769 | 5.793 | 5.764 | 5.764 | 85,687 | -0.01(-0.17%) |
Aug 22, 2016 | 5.774 | 5.813 | 5.774 | 5.774 | 60,549 | -0.00(-0.08%) |
Aug 19, 2016 | 5.774 | 5.783 | 5.749 | 5.778 | 32,381 | -0.00(-0.08%) |
Aug 18, 2016 | 5.774 | 5.783 | 5.759 | 5.783 | 36,917 | +0.02(+0.34%) |
Aug 17, 2016 | 5.769 | 5.769 | 5.759 | 5.764 | 20,629 | +0.00(+0.08%) |
Aug 16, 2016 | 5.749 | 5.769 | 5.749 | 5.759 | 54,067 | +0.01(+0.17%) |
Aug 15, 2016 | 5.764 | 5.769 | 5.730 | 5.749 | 208,579 | +0.01(+0.25%) |
Aug 12, 2016 | 5.701 | 5.745 | 5.701 | 5.735 | 58,991 | +0.00(+0.03%) |
Aug 11, 2016 | 5.710 | 5.749 | 5.676 | 5.733 | 92,044 | +0.04(+0.65%) |
Aug 10, 2016 | 5.671 | 5.725 | 5.671 | 5.696 | 44,622 | +0.03(+0.52%) |
Aug 09, 2016 | 5.627 | 5.680 | 5.627 | 5.666 | 34,226 | +0.03(+0.52%) |
Aug 08, 2016 | 5.637 | 5.673 | 5.637 | 5.637 | 65,175 | -0.01(-0.17%) |
Aug 05, 2016 | 5.608 | 5.666 | 5.608 | 5.647 | 112,550 | +0.02(+0.43%) |
Aug 04, 2016 | 5.588 | 5.647 | 5.588 | 5.623 | 47,967 | +0.01(+0.26%) |
Aug 03, 2016 | 5.593 | 5.618 | 5.579 | 5.608 | 49,864 | +0.01(+0.26%) |
Aug 02, 2016 | 5.613 | 5.632 | 5.593 | 5.593 | 60,387 | -0.03(-0.61%) |
Aug 01, 2016 | 5.632 | 5.652 | 5.627 | 5.627 | 42,773 | +0.01(+0.22%) |
Jul 29, 2016 | 5.606 | 5.620 | 5.586 | 5.615 | 79,946 | +0.02(+0.35%) |
Jul 28, 2016 | 5.577 | 5.596 | 5.552 | 5.596 | 116,775 | +0.01(+0.26%) |
Jul 27, 2016 | 5.586 | 5.591 | 5.547 | 5.581 | 44,084 | +0.03(+0.61%) |
Jul 26, 2016 | 5.606 | 5.606 | 5.547 | 5.547 | 43,026 | -0.05(-0.95%) |
Jul 25, 2016 | 5.601 | 5.615 | 5.596 | 5.601 | 31,435 | -0.01(-0.26%) |
Jul 22, 2016 | 5.606 | 5.625 | 5.601 | 5.615 | 49,149 | +0.02(+0.43%) |
Jul 21, 2016 | 5.635 | 5.635 | 5.584 | 5.591 | 141,517 | -0.04(-0.69%) |
Jul 20, 2016 | 5.649 | 5.649 | 5.596 | 5.630 | 96,623 | -0.01(-0.26%) |
Jul 19, 2016 | 5.639 | 5.649 | 5.630 | 5.644 | 33,381 | +0.03(+0.52%) |
Jul 18, 2016 | 5.664 | 5.664 | 5.610 | 5.615 | 57,371 | +0.00(+0.09%) |
Jul 15, 2016 | 5.591 | 5.639 | 5.591 | 5.610 | 84,762 | -0.02(-0.34%) |
Jul 14, 2016 | 5.615 | 5.630 | 5.591 | 5.630 | 178,384 | +0.02(+0.43%) |
Jul 13, 2016 | 5.615 | 5.615 | 5.606 | 5.606 | 55,601 | -0.03(-0.60%) |
Jul 12, 2016 | 5.639 | 5.668 | 5.630 | 5.639 | 187,862 | +0.05(+0.95%) |
Jul 11, 2016 | 5.615 | 5.678 | 5.586 | 5.586 | 63,959 | -0.04(-0.69%) |
Jul 08, 2016 | 5.591 | 5.635 | 5.586 | 5.625 | 132,773 | +0.04(+0.69%) |
Jul 07, 2016 | 5.552 | 5.596 | 5.552 | 5.586 | 71,759 | +0.03(+0.61%) |
Jul 06, 2016 | 5.509 | 5.562 | 5.509 | 5.552 | 25,791 | +0.03(+0.52%) |
Jul 05, 2016 | 5.470 | 5.547 | 5.470 | 5.523 | 85,292 | +0.00(+0.09%) |
Jul 01, 2016 | 5.514 | 5.518 | 5.518 | 5.518 | 67,758 | +0.02(+0.31%) |
Jun 30, 2016 | 5.458 | 5.511 | 5.449 | 5.501 | 55,437 | +0.07(+1.24%) |
Jun 29, 2016 | 5.396 | 5.434 | 5.396 | 5.434 | 64,651 | +0.09(+1.71%) |
Jun 28, 2016 | 5.304 | 5.381 | 5.304 | 5.343 | 72,177 | +0.06(+1.09%) |
Jun 27, 2016 | 5.376 | 5.405 | 5.285 | 5.285 | 78,727 | -0.08(-1.52%) |
Jun 24, 2016 | 5.324 | 5.417 | 5.314 | 5.367 | 78,569 | -0.06(-1.15%) |
Jun 23, 2016 | 5.420 | 5.453 | 5.420 | 5.429 | 120,386 | +0.01(+0.18%) |
Jun 22, 2016 | 5.405 | 5.420 | 5.391 | 5.420 | 76,167 | +0.03(+0.62%) |
Jun 21, 2016 | 5.372 | 5.401 | 5.372 | 5.386 | 79,010 | +0.02(+0.36%) |
Jun 20, 2016 | 5.405 | 5.405 | 5.348 | 5.367 | 43,420 | +0.03(+0.54%) |
Jun 17, 2016 | 5.343 | 5.345 | 5.324 | 5.338 | 53,605 | -0.00(-0.09%) |
Jun 16, 2016 | 5.333 | 5.362 | 5.328 | 5.343 | 45,100 | +0.01(+0.27%) |
Jun 15, 2016 | 5.333 | 5.362 | 5.324 | 5.328 | 52,364 | -0.02(-0.36%) |
Jun 14, 2016 | 5.362 | 5.362 | 5.343 | 5.348 | 70,374 | -0.06(-1.16%) |
Jun 13, 2016 | 5.439 | 5.439 | 5.367 | 5.410 | 88,047 | -0.03(-0.53%) |
Jun 10, 2016 | 5.410 | 5.439 | 5.410 | 5.439 | 107,540 | +0.01(+0.18%) |
Jun 09, 2016 | 5.434 | 5.449 | 5.410 | 5.429 | 58,887 | +0.00(+0.09%) |
Jun 08, 2016 | 5.425 | 5.458 | 5.415 | 5.425 | 89,698 | +0.00(+0.00%) |
Jun 07, 2016 | 5.338 | 5.425 | 5.338 | 5.425 | 105,793 | +0.07(+1.26%) |
Jun 06, 2016 | 5.328 | 5.372 | 5.328 | 5.357 | 219,106 | +0.03(+0.54%) |
Jun 03, 2016 | 5.251 | 5.328 | 5.251 | 5.328 | 126,396 | +0.06(+1.19%) |
Jun 02, 2016 | 5.261 | 5.314 | 5.218 | 5.266 | 73,990 | -0.02(-0.36%) |