Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.752 | 5.769 | 5.752 | 5.769 | 5,935 | +0.03(+0.55%) |
Aug 30, 2016 | 5.769 | 5.769 | 5.717 | 5.737 | 10,337 | -0.01(-0.12%) |
Aug 29, 2016 | 5.775 | 5.775 | 5.723 | 5.744 | 11,535 | -0.03(-0.43%) |
Aug 26, 2016 | 5.763 | 5.775 | 5.740 | 5.769 | 28,521 | +0.02(+0.40%) |
Aug 25, 2016 | 5.746 | 5.752 | 5.626 | 5.746 | 9,449 | +0.01(+0.10%) |
Aug 24, 2016 | 5.752 | 5.844 | 5.729 | 5.740 | 11,208 | +0.01(+0.10%) |
Aug 23, 2016 | 5.752 | 5.815 | 5.712 | 5.735 | 9,652 | +0.02(+0.30%) |
Aug 22, 2016 | 5.712 | 5.746 | 5.685 | 5.718 | 7,368 | +0.03(+0.61%) |
Aug 19, 2016 | 5.666 | 5.694 | 5.648 | 5.683 | 15,003 | +0.02(+0.30%) |
Aug 18, 2016 | 5.740 | 5.740 | 5.654 | 5.666 | 23,830 | -0.02(-0.40%) |
Aug 17, 2016 | 5.743 | 5.746 | 5.683 | 5.689 | 10,956 | -0.02(-0.30%) |
Aug 16, 2016 | 5.694 | 5.740 | 5.678 | 5.706 | 11,391 | -0.01(-0.10%) |
Aug 15, 2016 | 5.723 | 5.752 | 5.706 | 5.712 | 18,609 | -0.03(-0.60%) |
Aug 12, 2016 | 5.804 | 5.821 | 5.683 | 5.746 | 10,687 | -0.03(-0.55%) |
Aug 11, 2016 | 5.786 | 5.786 | 5.775 | 5.778 | 6,154 | -0.02(-0.35%) |
Aug 10, 2016 | 5.706 | 5.821 | 5.706 | 5.798 | 13,001 | -0.02(-0.40%) |
Aug 09, 2016 | 5.809 | 5.821 | 5.723 | 5.821 | 25,358 | +0.06(+1.00%) |
Aug 08, 2016 | 5.809 | 5.821 | 5.683 | 5.763 | 12,456 | -0.03(-0.60%) |
Aug 05, 2016 | 5.804 | 5.821 | 5.798 | 5.798 | 2,859 | -0.01(-0.10%) |
Aug 04, 2016 | 5.832 | 5.832 | 5.752 | 5.804 | 9,880 | +0.02(+0.30%) |
Aug 03, 2016 | 5.821 | 5.821 | 5.786 | 5.786 | 3,503 | -0.02(-0.40%) |
Aug 02, 2016 | 5.850 | 5.850 | 5.752 | 5.809 | 10,080 | -0.04(-0.69%) |
Aug 01, 2016 | 5.631 | 5.850 | 5.631 | 5.850 | 12,489 | +0.03(+0.49%) |
Jul 29, 2016 | 5.775 | 5.844 | 5.770 | 5.821 | 3,557 | +0.05(+0.80%) |
Jul 28, 2016 | 5.792 | 5.792 | 5.775 | 5.775 | 3,692 | -0.02(-0.30%) |
Jul 27, 2016 | 5.729 | 5.798 | 5.729 | 5.792 | 16,474 | +0.05(+0.80%) |
Jul 26, 2016 | 5.758 | 5.758 | 5.689 | 5.746 | 8,106 | -0.03(-0.50%) |
Jul 25, 2016 | 5.403 | 5.845 | 5.275 | 5.775 | 40,176 | +0.05(+0.80%) |
Jul 22, 2016 | 5.746 | 5.752 | 5.700 | 5.729 | 13,939 | +0.02(+0.40%) |
Jul 21, 2016 | 5.746 | 5.752 | 5.706 | 5.706 | 4,515 | -0.07(-1.29%) |
Jul 20, 2016 | 5.819 | 5.827 | 5.746 | 5.781 | 32,652 | -0.06(-0.99%) |
Jul 19, 2016 | 5.798 | 5.855 | 5.786 | 5.838 | 20,212 | +0.02(+0.33%) |
Jul 18, 2016 | 5.763 | 5.861 | 5.522 | 5.819 | 50,615 | +0.04(+0.66%) |
Jul 15, 2016 | 5.717 | 5.786 | 5.717 | 5.781 | 29,300 | +0.03(+0.50%) |
Jul 14, 2016 | 5.689 | 5.752 | 5.581 | 5.752 | 9,683 | +0.06(+1.01%) |
Jul 13, 2016 | 5.694 | 5.694 | 5.597 | 5.694 | 19,028 | -0.02(-0.40%) |
Jul 12, 2016 | 5.666 | 5.723 | 5.637 | 5.717 | 14,564 | +0.07(+1.22%) |
Jul 11, 2016 | 5.579 | 5.648 | 5.516 | 5.648 | 26,798 | +0.08(+1.45%) |
Jul 08, 2016 | 5.579 | 5.574 | 5.516 | 5.568 | 34,969 | -0.01(-0.10%) |
Jul 07, 2016 | 5.556 | 5.574 | 5.522 | 5.574 | 11,917 | -0.02(-0.31%) |
Jul 05, 2016 | 5.637 | 5.637 | 5.430 | 5.591 | 20,692 | -0.03(-0.61%) |
Jul 01, 2016 | 5.441 | 5.625 | 5.625 | 5.625 | 22,601 | +0.18(+3.38%) |
Jun 30, 2016 | 5.257 | 5.516 | 5.257 | 5.441 | 20,066 | +0.13(+2.38%) |
Jun 29, 2016 | 5.585 | 5.611 | 5.148 | 5.315 | 79,956 | -0.25(-4.55%) |
Jun 28, 2016 | 5.581 | 5.585 | 5.568 | 5.568 | 5,177 | +0.08(+1.47%) |
Jun 27, 2016 | 5.516 | 5.516 | 5.476 | 5.487 | 7,724 | -0.10(-1.85%) |
Jun 24, 2016 | 5.470 | 5.643 | 5.446 | 5.591 | 24,491 | +0.01(+0.10%) |
Jun 23, 2016 | 5.501 | 5.643 | 5.424 | 5.585 | 12,722 | -0.02(-0.41%) |
Jun 22, 2016 | 5.611 | 5.611 | 5.349 | 5.608 | 6,550 | -0.03(-0.51%) |
Jun 21, 2016 | 5.438 | 5.648 | 5.438 | 5.637 | 19,193 | +0.17(+3.16%) |
Jun 20, 2016 | 5.551 | 5.556 | 5.441 | 5.464 | 19,259 | -0.07(-1.35%) |
Jun 17, 2016 | 5.359 | 5.539 | 5.349 | 5.539 | 36,136 | +0.13(+2.45%) |
Jun 16, 2016 | 5.464 | 5.464 | 5.360 | 5.407 | 2,108 | -0.06(-1.05%) |
Jun 15, 2016 | 5.453 | 5.493 | 5.345 | 5.464 | 37,989 | +0.06(+1.06%) |
Jun 14, 2016 | 5.498 | 5.498 | 5.330 | 5.407 | 14,979 | -0.06(-1.04%) |
Jun 13, 2016 | 5.247 | 5.504 | 5.247 | 5.464 | 7,739 | +0.02(+0.42%) |
Jun 10, 2016 | 5.487 | 5.487 | 5.437 | 5.441 | 10,227 | -0.03(-0.63%) |
Jun 09, 2016 | 5.475 | 5.504 | 5.465 | 5.475 | 36,010 | +0.00(+0.04%) |
Jun 08, 2016 | 5.475 | 5.475 | 5.464 | 5.473 | 18,086 | +0.00(+0.07%) |
Jun 07, 2016 | 5.469 | 5.475 | 5.469 | 5.469 | 18,096 | -0.01(-0.10%) |
Jun 06, 2016 | 5.475 | 5.475 | 5.469 | 5.475 | 32,546 | +0.01(+0.10%) |
Jun 03, 2016 | 5.430 | 5.475 | 5.418 | 5.469 | 105,566 | +0.06(+1.05%) |
Jun 02, 2016 | 5.441 | 5.441 | 5.378 | 5.412 | 12,978 | -0.01(-0.21%) |