Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.768 | 5.779 | 5.746 | 5.762 | 435,683 | +0.00(+0.00%) |
Aug 30, 2016 | 5.757 | 5.768 | 5.746 | 5.762 | 313,415 | +0.01(+0.10%) |
Aug 29, 2016 | 5.768 | 5.784 | 5.740 | 5.757 | 370,943 | +0.00(+0.00%) |
Aug 26, 2016 | 5.751 | 5.773 | 5.740 | 5.757 | 292,043 | +0.02(+0.29%) |
Aug 25, 2016 | 5.757 | 5.768 | 5.729 | 5.740 | 660,055 | -0.05(-0.86%) |
Aug 24, 2016 | 5.773 | 5.790 | 5.724 | 5.790 | 497,647 | +0.03(+0.58%) |
Aug 23, 2016 | 5.768 | 5.784 | 5.757 | 5.757 | 482,547 | -0.02(-0.29%) |
Aug 22, 2016 | 5.757 | 5.775 | 5.751 | 5.773 | 474,479 | +0.03(+0.48%) |
Aug 19, 2016 | 5.740 | 5.768 | 5.724 | 5.746 | 320,648 | +0.02(+0.29%) |
Aug 18, 2016 | 5.751 | 5.762 | 5.729 | 5.729 | 214,617 | -0.01(-0.19%) |
Aug 17, 2016 | 5.718 | 5.740 | 5.674 | 5.740 | 402,254 | +0.04(+0.78%) |
Aug 16, 2016 | 5.712 | 5.735 | 5.679 | 5.696 | 661,515 | -0.02(-0.29%) |
Aug 15, 2016 | 5.773 | 5.773 | 5.712 | 5.712 | 558,754 | -0.03(-0.58%) |
Aug 12, 2016 | 5.757 | 5.779 | 5.740 | 5.746 | 330,479 | -0.02(-0.29%) |
Aug 11, 2016 | 5.762 | 5.785 | 5.757 | 5.762 | 300,443 | +0.01(+0.26%) |
Aug 10, 2016 | 5.780 | 5.780 | 5.731 | 5.747 | 463,719 | -0.03(-0.57%) |
Aug 09, 2016 | 5.736 | 5.780 | 5.729 | 5.780 | 357,241 | +0.04(+0.76%) |
Aug 08, 2016 | 5.731 | 5.742 | 5.714 | 5.736 | 450,160 | +0.02(+0.38%) |
Aug 05, 2016 | 5.731 | 5.736 | 5.709 | 5.714 | 387,828 | +0.00(+0.00%) |
Aug 04, 2016 | 5.742 | 5.742 | 5.703 | 5.714 | 447,754 | -0.03(-0.57%) |
Aug 03, 2016 | 5.698 | 5.747 | 5.676 | 5.747 | 396,077 | +0.05(+0.96%) |
Aug 02, 2016 | 5.736 | 5.747 | 5.687 | 5.692 | 424,009 | -0.05(-0.95%) |
Aug 01, 2016 | 5.736 | 5.747 | 5.725 | 5.747 | 343,670 | +0.03(+0.48%) |
Jul 29, 2016 | 5.692 | 5.731 | 5.692 | 5.720 | 486,937 | +0.03(+0.48%) |
Jul 28, 2016 | 5.720 | 5.720 | 5.676 | 5.692 | 322,751 | -0.01(-0.10%) |
Jul 27, 2016 | 5.714 | 5.736 | 5.687 | 5.698 | 620,886 | +0.02(+0.29%) |
Jul 26, 2016 | 5.758 | 5.758 | 5.681 | 5.681 | 634,947 | -0.07(-1.24%) |
Jul 25, 2016 | 5.709 | 5.791 | 5.704 | 5.753 | 718,978 | +0.03(+0.48%) |
Jul 22, 2016 | 5.709 | 5.764 | 5.703 | 5.725 | 685,054 | +0.02(+0.29%) |
Jul 21, 2016 | 5.670 | 5.709 | 5.660 | 5.709 | 374,317 | +0.05(+0.97%) |
Jul 20, 2016 | 5.649 | 5.670 | 5.632 | 5.654 | 392,824 | +0.03(+0.59%) |
Jul 19, 2016 | 5.610 | 5.649 | 5.610 | 5.621 | 442,009 | +0.03(+0.49%) |
Jul 18, 2016 | 5.610 | 5.638 | 5.594 | 5.594 | 530,332 | -0.02(-0.29%) |
Jul 15, 2016 | 5.676 | 5.682 | 5.588 | 5.610 | 424,979 | -0.06(-1.06%) |
Jul 14, 2016 | 5.610 | 5.698 | 5.588 | 5.670 | 696,462 | +0.10(+1.77%) |
Jul 13, 2016 | 5.599 | 5.621 | 5.566 | 5.572 | 689,300 | -0.05(-0.81%) |
Jul 12, 2016 | 5.661 | 5.682 | 5.585 | 5.617 | 575,344 | -0.04(-0.67%) |
Jul 11, 2016 | 5.590 | 5.655 | 5.590 | 5.655 | 750,102 | +0.05(+0.97%) |
Jul 08, 2016 | 5.579 | 5.601 | 5.541 | 5.601 | 455,935 | +0.04(+0.69%) |
Jul 07, 2016 | 5.606 | 5.634 | 5.542 | 5.563 | 712,003 | -0.03(-0.49%) |
Jul 06, 2016 | 5.525 | 5.617 | 5.519 | 5.590 | 716,313 | +0.07(+1.18%) |
Jul 05, 2016 | 5.470 | 5.533 | 5.470 | 5.525 | 836,660 | +0.05(+1.00%) |
Jul 01, 2016 | 5.503 | 5.470 | 5.470 | 5.470 | 977,720 | +0.01(+0.20%) |
Jun 30, 2016 | 5.508 | 5.508 | 5.448 | 5.459 | 1,792,747 | -0.07(-1.28%) |
Jun 29, 2016 | 5.585 | 5.585 | 5.514 | 5.530 | 724,513 | -0.04(-0.68%) |
Jun 28, 2016 | 5.536 | 5.579 | 5.519 | 5.568 | 645,798 | +0.10(+1.79%) |
Jun 27, 2016 | 5.437 | 5.492 | 5.422 | 5.470 | 943,433 | +0.01(+0.10%) |
Jun 24, 2016 | 5.378 | 5.530 | 5.367 | 5.465 | 560,334 | -0.05(-0.99%) |
Jun 23, 2016 | 5.536 | 5.557 | 5.506 | 5.519 | 347,860 | +0.01(+0.10%) |
Jun 22, 2016 | 5.487 | 5.525 | 5.476 | 5.514 | 252,821 | +0.03(+0.50%) |
Jun 21, 2016 | 5.525 | 5.538 | 5.487 | 5.487 | 352,974 | -0.04(-0.69%) |
Jun 20, 2016 | 5.546 | 5.546 | 5.487 | 5.525 | 360,706 | +0.03(+0.50%) |
Jun 17, 2016 | 5.448 | 5.503 | 5.437 | 5.497 | 308,882 | +0.04(+0.70%) |
Jun 16, 2016 | 5.421 | 5.459 | 5.394 | 5.459 | 381,195 | +0.03(+0.50%) |
Jun 15, 2016 | 5.427 | 5.443 | 5.410 | 5.432 | 639,563 | +0.03(+0.50%) |
Jun 14, 2016 | 5.427 | 5.465 | 5.405 | 5.405 | 563,521 | -0.04(-0.70%) |
Jun 13, 2016 | 5.427 | 5.476 | 5.427 | 5.443 | 462,113 | -0.03(-0.53%) |
Jun 10, 2016 | 5.472 | 5.488 | 5.466 | 5.472 | 500,554 | -0.01(-0.20%) |
Jun 09, 2016 | 5.483 | 5.496 | 5.466 | 5.483 | 609,015 | -0.04(-0.78%) |
Jun 08, 2016 | 5.542 | 5.542 | 5.515 | 5.526 | 597,297 | +0.02(+0.39%) |
Jun 07, 2016 | 5.499 | 5.509 | 5.477 | 5.504 | 466,430 | +0.02(+0.30%) |
Jun 06, 2016 | 5.445 | 5.488 | 5.434 | 5.488 | 560,618 | +0.02(+0.40%) |
Jun 03, 2016 | 5.429 | 5.466 | 5.412 | 5.466 | 374,672 | +0.03(+0.60%) |
Jun 02, 2016 | 5.407 | 5.434 | 5.396 | 5.434 | 619,848 | +0.02(+0.40%) |