Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.830 | 5.830 | 5.678 | 5.740 | 59,802 | -0.06(-1.03%) |
Aug 30, 2016 | 5.850 | 5.880 | 5.800 | 5.800 | 36,847 | -0.02(-0.34%) |
Aug 29, 2016 | 5.860 | 5.890 | 5.800 | 5.820 | 24,233 | -0.02(-0.34%) |
Aug 26, 2016 | 5.920 | 5.930 | 5.810 | 5.840 | 84,225 | -0.06(-1.02%) |
Aug 25, 2016 | 5.890 | 5.921 | 5.860 | 5.900 | 75,410 | +0.02(+0.34%) |
Aug 24, 2016 | 5.930 | 5.970 | 5.860 | 5.880 | 39,901 | -0.02(-0.34%) |
Aug 23, 2016 | 5.860 | 5.940 | 5.850 | 5.900 | 39,042 | +0.03(+0.51%) |
Aug 22, 2016 | 5.950 | 5.950 | 5.810 | 5.870 | 56,972 | +0.00(+0.00%) |
Aug 19, 2016 | 5.860 | 5.910 | 5.850 | 5.870 | 42,026 | -0.04(-0.68%) |
Aug 18, 2016 | 5.870 | 6.019 | 5.870 | 5.910 | 74,058 | +0.00(+0.00%) |
Aug 17, 2016 | 5.930 | 5.950 | 5.900 | 5.910 | 43,505 | -0.02(-0.34%) |
Aug 16, 2016 | 5.960 | 6.010 | 5.910 | 5.930 | 60,377 | -0.04(-0.67%) |
Aug 15, 2016 | 5.980 | 6.020 | 5.960 | 5.970 | 71,519 | -0.01(-0.17%) |
Aug 12, 2016 | 5.910 | 6.050 | 5.910 | 5.980 | 84,073 | +0.02(+0.34%) |
Aug 11, 2016 | 5.970 | 5.986 | 5.870 | 5.960 | 69,900 | -0.03(-0.50%) |
Aug 10, 2016 | 5.970 | 6.000 | 5.920 | 5.990 | 130,164 | +0.04(+0.67%) |
Aug 09, 2016 | 5.930 | 5.970 | 5.900 | 5.950 | 61,298 | +0.04(+0.68%) |
Aug 08, 2016 | 5.890 | 5.970 | 5.870 | 5.910 | 51,338 | +0.02(+0.34%) |
Aug 05, 2016 | 5.920 | 5.990 | 5.820 | 5.890 | 144,425 | -0.03(-0.51%) |
Aug 04, 2016 | 5.930 | 5.940 | 5.830 | 5.920 | 75,632 | -0.01(-0.17%) |
Aug 03, 2016 | 5.850 | 5.940 | 5.850 | 5.930 | 36,294 | +0.07(+1.19%) |
Aug 02, 2016 | 5.950 | 5.950 | 5.850 | 5.860 | 64,921 | -0.07(-1.18%) |
Aug 01, 2016 | 5.800 | 5.950 | 5.800 | 5.930 | 72,958 | +0.08(+1.37%) |
Jul 29, 2016 | 5.850 | 5.990 | 5.820 | 5.850 | 88,835 | -0.03(-0.51%) |
Jul 28, 2016 | 5.820 | 5.910 | 5.780 | 5.880 | 32,680 | +0.04(+0.68%) |
Jul 27, 2016 | 5.890 | 5.890 | 5.760 | 5.840 | 74,144 | +0.00(+0.00%) |
Jul 26, 2016 | 5.910 | 5.950 | 5.830 | 5.840 | 48,630 | -0.03(-0.51%) |
Jul 25, 2016 | 5.960 | 5.990 | 5.850 | 5.870 | 42,096 | -0.08(-1.34%) |
Jul 22, 2016 | 5.950 | 5.990 | 5.890 | 5.950 | 95,233 | +0.01(+0.17%) |
Jul 21, 2016 | 5.960 | 5.960 | 5.890 | 5.940 | 21,264 | -0.02(-0.34%) |
Jul 20, 2016 | 5.980 | 5.980 | 5.890 | 5.960 | 49,512 | +0.04(+0.68%) |
Jul 19, 2016 | 5.870 | 5.960 | 5.830 | 5.920 | 37,854 | +0.05(+0.85%) |
Jul 18, 2016 | 5.770 | 5.900 | 5.770 | 5.870 | 36,413 | +0.06(+1.03%) |
Jul 15, 2016 | 5.850 | 5.870 | 5.800 | 5.810 | 54,379 | -0.05(-0.85%) |
Jul 14, 2016 | 5.800 | 5.940 | 5.760 | 5.860 | 56,555 | +0.05(+0.86%) |
Jul 13, 2016 | 5.850 | 5.890 | 5.800 | 5.810 | 51,744 | -0.15(-2.52%) |
Jul 12, 2016 | 5.940 | 6.016 | 5.900 | 5.960 | 120,189 | -0.01(-0.17%) |
Jul 11, 2016 | 5.910 | 5.990 | 5.850 | 5.970 | 90,236 | +0.08(+1.36%) |
Jul 08, 2016 | 5.730 | 5.900 | 5.740 | 5.890 | 77,154 | +0.15(+2.61%) |
Jul 07, 2016 | 5.830 | 5.870 | 5.682 | 5.740 | 79,580 | -0.09(-1.54%) |
Jul 06, 2016 | 5.570 | 6.190 | 5.550 | 5.830 | 140,702 | +0.21(+3.74%) |
Jul 05, 2016 | 5.660 | 5.660 | 5.550 | 5.620 | 62,578 | +0.02(+0.36%) |
Jul 01, 2016 | 5.500 | 5.600 | 5.600 | 5.600 | 57,500 | +0.12(+2.19%) |
Jun 30, 2016 | 5.470 | 5.500 | 5.400 | 5.480 | 44,231 | +0.04(+0.74%) |
Jun 29, 2016 | 5.310 | 5.440 | 5.310 | 5.440 | 34,417 | +0.13(+2.45%) |
Jun 28, 2016 | 5.320 | 5.350 | 5.280 | 5.310 | 40,533 | +0.05(+0.95%) |
Jun 27, 2016 | 5.400 | 5.400 | 5.200 | 5.260 | 96,617 | -0.17(-3.13%) |
Jun 24, 2016 | 5.340 | 5.450 | 5.300 | 5.430 | 61,505 | -0.02(-0.37%) |
Jun 23, 2016 | 5.450 | 5.460 | 5.400 | 5.450 | 33,678 | +0.05(+0.93%) |
Jun 22, 2016 | 5.440 | 5.450 | 5.400 | 5.400 | 31,082 | -0.04(-0.74%) |
Jun 21, 2016 | 5.440 | 5.440 | 5.400 | 5.440 | 30,443 | +0.03(+0.55%) |
Jun 20, 2016 | 5.450 | 5.450 | 5.410 | 5.410 | 47,785 | +0.02(+0.37%) |
Jun 17, 2016 | 5.420 | 5.440 | 5.360 | 5.390 | 108,436 | +0.03(+0.56%) |
Jun 16, 2016 | 5.320 | 5.410 | 5.210 | 5.360 | 51,701 | +0.03(+0.56%) |
Jun 15, 2016 | 5.250 | 5.390 | 5.200 | 5.330 | 91,131 | +0.11(+2.11%) |
Jun 14, 2016 | 5.230 | 5.250 | 5.210 | 5.220 | 68,922 | -0.10(-1.88%) |
Jun 13, 2016 | 5.360 | 5.400 | 5.200 | 5.320 | 47,948 | -0.13(-2.39%) |
Jun 10, 2016 | 5.420 | 5.500 | 5.360 | 5.450 | 80,967 | +0.02(+0.37%) |
Jun 09, 2016 | 5.450 | 5.580 | 5.350 | 5.430 | 77,895 | -0.04(-0.73%) |
Jun 08, 2016 | 5.580 | 5.580 | 5.440 | 5.470 | 62,744 | -0.09(-1.62%) |
Jun 07, 2016 | 5.590 | 5.590 | 5.510 | 5.560 | 38,173 | +0.00(+0.00%) |
Jun 06, 2016 | 5.280 | 5.600 | 5.280 | 5.560 | 119,389 | +0.25(+4.71%) |
Jun 03, 2016 | 5.200 | 5.350 | 5.200 | 5.310 | 76,453 | +0.13(+2.51%) |
Jun 02, 2016 | 5.050 | 5.200 | 5.010 | 5.180 | 52,840 | +0.11(+2.17%) |