Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.780 | 5.910 | 5.780 | 5.900 | 1,169 | +0.12(+2.08%) |
Aug 28, 2015 | 5.920 | 5.920 | 5.780 | 5.780 | 5,071 | -0.17(-2.86%) |
Aug 27, 2015 | 5.750 | 5.950 | 5.750 | 5.950 | 1,541 | +0.24(+4.20%) |
Aug 26, 2015 | 5.720 | 5.881 | 5.710 | 5.710 | 752 | +0.00(+0.00%) |
Aug 25, 2015 | 5.710 | 5.710 | 5.710 | 5.710 | 129 | -0.00(-0.00%) |
Aug 24, 2015 | 5.700 | 5.700 | 5.700 | 5.710 | 2,452 | -0.17(-2.89%) |
Aug 20, 2015 | 5.990 | 5.880 | 5.880 | 5.880 | 10 | -0.11(-1.84%) |
Aug 19, 2015 | 5.950 | 6.000 | 5.950 | 5.990 | 5,425 | +0.04(+0.67%) |
Aug 18, 2015 | 5.960 | 6.000 | 5.950 | 5.950 | 6,816 | -0.01(-0.17%) |
Aug 17, 2015 | 5.850 | 5.960 | 5.850 | 5.960 | 1,955 | +0.13(+2.23%) |
Aug 14, 2015 | 5.830 | 5.830 | 5.830 | 5.830 | 422 | +0.00(+0.00%) |
Aug 13, 2015 | 5.980 | 5.980 | 5.830 | 5.830 | 1,510 | -0.12(-2.02%) |
Aug 12, 2015 | 5.950 | 5.980 | 5.950 | 5.950 | 1,930 | -0.02(-0.33%) |
Aug 11, 2015 | 5.900 | 5.970 | 5.900 | 5.970 | 835 | +0.07(+1.19%) |
Aug 10, 2015 | 5.975 | 5.980 | 5.880 | 5.900 | 1,833 | -0.08(-1.34%) |
Aug 07, 2015 | 5.980 | 5.980 | 5.980 | 5.980 | 895 | -0.00(-0.00%) |
Aug 06, 2015 | 5.970 | 5.980 | 5.970 | 5.980 | 329 | -0.01(-0.17%) |
Aug 05, 2015 | 6.000 | 6.000 | 5.890 | 5.990 | 1,979 | +0.04(+0.67%) |
Aug 04, 2015 | 5.920 | 5.950 | 5.920 | 5.950 | 1,929 | +0.07(+1.19%) |
Aug 03, 2015 | 5.950 | 5.950 | 5.810 | 5.880 | 4,452 | -0.14(-2.32%) |
Jul 31, 2015 | 5.965 | 6.020 | 5.965 | 6.020 | 2,514 | +0.02(+0.33%) |
Jul 30, 2015 | 6.050 | 6.050 | 5.970 | 6.000 | 2,250 | -0.10(-1.57%) |
Jul 28, 2015 | 6.080 | 6.096 | 6.096 | 6.096 | 116 | +0.02(+0.26%) |
Jul 27, 2015 | 5.890 | 6.180 | 5.880 | 6.080 | 11,842 | +0.28(+4.83%) |
Jul 24, 2015 | 5.850 | 5.870 | 5.800 | 5.800 | 2,039 | -0.05(-0.85%) |
Jul 23, 2015 | 5.840 | 5.850 | 5.800 | 5.850 | 3,485 | +0.05(+0.86%) |
Jul 22, 2015 | 5.813 | 5.840 | 5.800 | 5.800 | 3,143 | -0.04(-0.68%) |
Jul 21, 2015 | 5.850 | 5.850 | 5.840 | 5.840 | 1,814 | -0.01(-0.17%) |
Jul 20, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 191 | +0.04(+0.63%) |
Jul 17, 2015 | 5.780 | 5.814 | 5.770 | 5.814 | 14,916 | +0.03(+0.58%) |
Jul 16, 2015 | 5.780 | 5.780 | 5.760 | 5.780 | 2,694 | +0.01(+0.17%) |
Jul 15, 2015 | 5.755 | 5.770 | 5.740 | 5.770 | 1,155 | +0.02(+0.30%) |
Jul 14, 2015 | 5.740 | 5.780 | 5.740 | 5.753 | 10,137 | -0.03(-0.47%) |
Jul 13, 2015 | 5.770 | 5.780 | 5.770 | 5.780 | 492 | +0.03(+0.52%) |
Jul 10, 2015 | 5.750 | 5.750 | 5.700 | 5.750 | 9,431 | -0.03(-0.52%) |
Jul 09, 2015 | 5.750 | 5.780 | 5.749 | 5.780 | 18,253 | +0.07(+1.23%) |
Jul 08, 2015 | 5.690 | 5.750 | 5.690 | 5.710 | 5,098 | -0.06(-1.04%) |
Jul 07, 2015 | 5.750 | 5.770 | 5.750 | 5.770 | 3,796 | +0.02(+0.35%) |
Jul 06, 2015 | 5.600 | 5.780 | 5.600 | 5.750 | 5,867 | +0.05(+0.88%) |
Jul 02, 2015 | 5.750 | 5.700 | 5.700 | 5.700 | 12,500 | -0.05(-0.87%) |
Jul 01, 2015 | 5.650 | 5.750 | 5.650 | 5.750 | 12,713 | +0.08(+1.50%) |
Jun 30, 2015 | 5.650 | 5.770 | 5.650 | 5.665 | 10,866 | +0.01(+0.27%) |
Jun 29, 2015 | 5.760 | 5.760 | 5.650 | 5.650 | 362 | -0.13(-2.25%) |
Jun 26, 2015 | 5.760 | 5.780 | 5.550 | 5.780 | 9,002 | +0.23(+4.14%) |
Jun 25, 2015 | 5.620 | 5.740 | 5.510 | 5.550 | 6,298 | +0.01(+0.18%) |
Jun 24, 2015 | 5.560 | 5.650 | 5.420 | 5.540 | 15,520 | -0.07(-1.25%) |
Jun 23, 2015 | 5.560 | 5.630 | 5.560 | 5.610 | 4,810 | +0.05(+0.90%) |
Jun 22, 2015 | 5.650 | 5.670 | 5.550 | 5.560 | 10,672 | -0.13(-2.28%) |
Jun 19, 2015 | 5.650 | 5.750 | 5.600 | 5.690 | 13,769 | +0.09(+1.61%) |
Jun 18, 2015 | 5.660 | 5.780 | 5.550 | 5.600 | 46,897 | +0.04(+0.72%) |
Jun 17, 2015 | 5.660 | 5.660 | 5.560 | 5.560 | 10,554 | -0.10(-1.77%) |
Jun 16, 2015 | 5.720 | 5.780 | 5.660 | 5.660 | 3,635 | -0.01(-0.18%) |
Jun 15, 2015 | 5.700 | 5.700 | 5.670 | 5.670 | 744 | -0.10(-1.73%) |
Jun 12, 2015 | 5.759 | 5.770 | 5.700 | 5.770 | 1,355 | +0.02(+0.35%) |
Jun 11, 2015 | 5.671 | 5.780 | 5.671 | 5.750 | 4,444 | +0.08(+1.41%) |
Jun 10, 2015 | 5.660 | 5.750 | 5.650 | 5.670 | 9,533 | +0.01(+0.18%) |
Jun 09, 2015 | 5.780 | 5.780 | 5.650 | 5.660 | 795 | -0.08(-1.39%) |
Jun 08, 2015 | 5.760 | 5.770 | 5.710 | 5.740 | 7,407 | -0.05(-0.86%) |
Jun 05, 2015 | 5.640 | 5.790 | 5.640 | 5.790 | 503 | +0.16(+2.84%) |
Jun 04, 2015 | 5.521 | 5.710 | 5.521 | 5.630 | 15,770 | -0.05(-0.88%) |
Jun 03, 2015 | 5.580 | 5.700 | 5.580 | 5.680 | 7,745 | +0.04(+0.71%) |
Jun 02, 2015 | 5.590 | 5.680 | 5.540 | 5.640 | 22,823 | +0.00(+0.00%) |