Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.769 | 5.781 | 5.747 | 5.764 | 435,563 | +0.00(+0.00%) |
Aug 30, 2016 | 5.758 | 5.769 | 5.747 | 5.764 | 313,330 | +0.01(+0.10%) |
Aug 29, 2016 | 5.769 | 5.786 | 5.742 | 5.758 | 370,841 | +0.00(+0.00%) |
Aug 26, 2016 | 5.753 | 5.775 | 5.742 | 5.758 | 291,963 | +0.02(+0.29%) |
Aug 25, 2016 | 5.758 | 5.769 | 5.731 | 5.742 | 659,874 | -0.05(-0.86%) |
Aug 24, 2016 | 5.775 | 5.791 | 5.725 | 5.791 | 497,510 | +0.03(+0.58%) |
Aug 23, 2016 | 5.769 | 5.786 | 5.758 | 5.758 | 482,415 | -0.02(-0.29%) |
Aug 22, 2016 | 5.758 | 5.776 | 5.753 | 5.775 | 474,349 | +0.03(+0.48%) |
Aug 19, 2016 | 5.742 | 5.769 | 5.725 | 5.747 | 320,560 | +0.02(+0.29%) |
Aug 18, 2016 | 5.753 | 5.764 | 5.731 | 5.731 | 214,558 | -0.01(-0.19%) |
Aug 17, 2016 | 5.720 | 5.742 | 5.675 | 5.742 | 402,144 | +0.04(+0.78%) |
Aug 16, 2016 | 5.714 | 5.736 | 5.681 | 5.697 | 661,334 | -0.02(-0.29%) |
Aug 15, 2016 | 5.775 | 5.775 | 5.714 | 5.714 | 558,601 | -0.03(-0.58%) |
Aug 12, 2016 | 5.758 | 5.780 | 5.742 | 5.747 | 330,389 | -0.02(-0.29%) |
Aug 11, 2016 | 5.764 | 5.787 | 5.758 | 5.764 | 300,360 | +0.01(+0.26%) |
Aug 10, 2016 | 5.782 | 5.782 | 5.732 | 5.749 | 463,592 | -0.03(-0.57%) |
Aug 09, 2016 | 5.738 | 5.782 | 5.731 | 5.782 | 357,143 | +0.04(+0.76%) |
Aug 08, 2016 | 5.732 | 5.743 | 5.716 | 5.738 | 450,036 | +0.02(+0.38%) |
Aug 05, 2016 | 5.732 | 5.738 | 5.710 | 5.716 | 387,721 | +0.00(+0.00%) |
Aug 04, 2016 | 5.743 | 5.744 | 5.705 | 5.716 | 447,632 | -0.03(-0.57%) |
Aug 03, 2016 | 5.699 | 5.749 | 5.678 | 5.749 | 395,969 | +0.05(+0.96%) |
Aug 02, 2016 | 5.738 | 5.749 | 5.688 | 5.694 | 423,893 | -0.05(-0.95%) |
Aug 01, 2016 | 5.738 | 5.749 | 5.727 | 5.749 | 343,576 | +0.03(+0.48%) |
Jul 29, 2016 | 5.694 | 5.732 | 5.694 | 5.721 | 486,804 | +0.03(+0.48%) |
Jul 28, 2016 | 5.721 | 5.721 | 5.678 | 5.694 | 322,663 | -0.01(-0.10%) |
Jul 27, 2016 | 5.716 | 5.738 | 5.688 | 5.699 | 620,716 | +0.02(+0.29%) |
Jul 26, 2016 | 5.760 | 5.760 | 5.683 | 5.683 | 634,773 | -0.07(-1.24%) |
Jul 25, 2016 | 5.710 | 5.793 | 5.705 | 5.754 | 718,782 | +0.03(+0.48%) |
Jul 22, 2016 | 5.710 | 5.765 | 5.705 | 5.727 | 684,867 | +0.02(+0.29%) |
Jul 21, 2016 | 5.672 | 5.710 | 5.661 | 5.710 | 374,215 | +0.05(+0.97%) |
Jul 20, 2016 | 5.650 | 5.672 | 5.634 | 5.656 | 392,716 | +0.03(+0.59%) |
Jul 19, 2016 | 5.612 | 5.650 | 5.612 | 5.623 | 441,888 | +0.03(+0.49%) |
Jul 18, 2016 | 5.612 | 5.639 | 5.595 | 5.595 | 530,187 | -0.02(-0.29%) |
Jul 15, 2016 | 5.678 | 5.684 | 5.590 | 5.612 | 424,863 | -0.06(-1.06%) |
Jul 14, 2016 | 5.612 | 5.699 | 5.590 | 5.672 | 696,272 | +0.10(+1.77%) |
Jul 13, 2016 | 5.601 | 5.623 | 5.568 | 5.573 | 689,111 | -0.05(-0.81%) |
Jul 12, 2016 | 5.662 | 5.683 | 5.586 | 5.619 | 575,186 | -0.04(-0.67%) |
Jul 11, 2016 | 5.592 | 5.657 | 5.592 | 5.657 | 749,897 | +0.05(+0.97%) |
Jul 08, 2016 | 5.581 | 5.602 | 5.543 | 5.602 | 455,810 | +0.04(+0.69%) |
Jul 07, 2016 | 5.608 | 5.635 | 5.543 | 5.564 | 711,808 | -0.03(-0.49%) |
Jul 06, 2016 | 5.526 | 5.619 | 5.521 | 5.592 | 716,116 | +0.07(+1.18%) |
Jul 05, 2016 | 5.472 | 5.534 | 5.472 | 5.526 | 836,431 | +0.05(+1.00%) |
Jul 01, 2016 | 5.504 | 5.472 | 5.472 | 5.472 | 977,452 | +0.01(+0.20%) |
Jun 30, 2016 | 5.510 | 5.510 | 5.450 | 5.461 | 1,792,255 | -0.07(-1.28%) |
Jun 29, 2016 | 5.586 | 5.586 | 5.515 | 5.532 | 724,315 | -0.04(-0.68%) |
Jun 28, 2016 | 5.537 | 5.581 | 5.521 | 5.570 | 645,621 | +0.10(+1.79%) |
Jun 27, 2016 | 5.439 | 5.493 | 5.423 | 5.472 | 943,174 | +0.01(+0.10%) |
Jun 24, 2016 | 5.379 | 5.532 | 5.368 | 5.466 | 560,181 | -0.05(-0.99%) |
Jun 23, 2016 | 5.537 | 5.559 | 5.508 | 5.521 | 347,765 | +0.01(+0.10%) |
Jun 22, 2016 | 5.488 | 5.526 | 5.477 | 5.515 | 252,752 | +0.03(+0.50%) |
Jun 21, 2016 | 5.526 | 5.539 | 5.488 | 5.488 | 352,877 | -0.04(-0.69%) |
Jun 20, 2016 | 5.548 | 5.548 | 5.488 | 5.526 | 360,607 | +0.03(+0.50%) |
Jun 17, 2016 | 5.450 | 5.504 | 5.439 | 5.499 | 308,797 | +0.04(+0.70%) |
Jun 16, 2016 | 5.423 | 5.461 | 5.395 | 5.461 | 381,090 | +0.03(+0.50%) |
Jun 15, 2016 | 5.428 | 5.444 | 5.412 | 5.434 | 639,388 | +0.03(+0.50%) |
Jun 14, 2016 | 5.428 | 5.466 | 5.406 | 5.406 | 563,366 | -0.04(-0.70%) |
Jun 13, 2016 | 5.428 | 5.477 | 5.428 | 5.444 | 461,986 | -0.03(-0.53%) |
Jun 10, 2016 | 5.473 | 5.490 | 5.468 | 5.473 | 500,417 | -0.01(-0.20%) |
Jun 09, 2016 | 5.484 | 5.498 | 5.468 | 5.484 | 608,848 | -0.04(-0.78%) |
Jun 08, 2016 | 5.544 | 5.544 | 5.517 | 5.527 | 597,133 | +0.02(+0.39%) |
Jun 07, 2016 | 5.500 | 5.510 | 5.479 | 5.506 | 466,302 | +0.02(+0.30%) |
Jun 06, 2016 | 5.446 | 5.490 | 5.435 | 5.490 | 560,464 | +0.02(+0.40%) |
Jun 03, 2016 | 5.430 | 5.468 | 5.413 | 5.468 | 374,569 | +0.03(+0.60%) |
Jun 02, 2016 | 5.408 | 5.435 | 5.398 | 5.435 | 619,678 | +0.02(+0.40%) |