Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.704 | 5.739 | 5.679 | 5.709 | 96,145 | +0.02(+0.35%) |
Aug 28, 2015 | 5.704 | 5.704 | 5.659 | 5.689 | 92,047 | -0.05(-0.79%) |
Aug 27, 2015 | 5.694 | 5.749 | 5.674 | 5.734 | 126,962 | +0.06(+0.98%) |
Aug 26, 2015 | 5.674 | 5.698 | 5.593 | 5.679 | 106,773 | +0.03(+0.54%) |
Aug 25, 2015 | 5.638 | 5.654 | 5.597 | 5.648 | 204,620 | +0.11(+1.91%) |
Aug 24, 2015 | 5.578 | 5.679 | 4.721 | 5.543 | 444,104 | -0.18(-3.17%) |
Aug 21, 2015 | 5.729 | 5.754 | 5.704 | 5.724 | 192,301 | -0.02(-0.35%) |
Aug 20, 2015 | 5.775 | 5.775 | 5.734 | 5.744 | 79,521 | -0.05(-0.87%) |
Aug 19, 2015 | 5.790 | 5.795 | 5.759 | 5.795 | 67,592 | +0.01(+0.09%) |
Aug 18, 2015 | 5.800 | 5.800 | 5.770 | 5.790 | 97,785 | -0.01(-0.22%) |
Aug 17, 2015 | 5.825 | 5.825 | 5.790 | 5.802 | 78,736 | -0.01(-0.22%) |
Aug 14, 2015 | 5.825 | 5.840 | 5.800 | 5.815 | 86,352 | +0.01(+0.17%) |
Aug 13, 2015 | 5.800 | 5.820 | 5.775 | 5.805 | 90,097 | +0.01(+0.09%) |
Aug 12, 2015 | 5.780 | 5.810 | 5.765 | 5.800 | 65,525 | +0.02(+0.35%) |
Aug 11, 2015 | 5.760 | 5.785 | 5.755 | 5.780 | 111,729 | +0.02(+0.37%) |
Aug 10, 2015 | 5.790 | 5.800 | 5.745 | 5.758 | 80,488 | -0.00(-0.03%) |
Aug 07, 2015 | 5.805 | 5.810 | 5.755 | 5.760 | 111,412 | -0.02(-0.26%) |
Aug 06, 2015 | 5.825 | 5.825 | 5.770 | 5.775 | 121,738 | -0.05(-0.86%) |
Aug 05, 2015 | 5.830 | 5.840 | 5.795 | 5.825 | 58,288 | +0.01(+0.17%) |
Aug 04, 2015 | 5.805 | 5.840 | 5.805 | 5.815 | 55,633 | -0.01(-0.09%) |
Aug 03, 2015 | 5.810 | 5.840 | 5.802 | 5.820 | 87,878 | +0.01(+0.22%) |
Jul 31, 2015 | 5.820 | 5.820 | 5.795 | 5.807 | 98,418 | -0.01(-0.13%) |
Jul 30, 2015 | 5.740 | 5.815 | 5.740 | 5.815 | 112,372 | +0.07(+1.22%) |
Jul 29, 2015 | 5.730 | 5.765 | 5.694 | 5.745 | 73,384 | +0.04(+0.70%) |
Jul 28, 2015 | 5.720 | 5.730 | 5.689 | 5.704 | 146,077 | -0.01(-0.09%) |
Jul 27, 2015 | 5.735 | 5.745 | 5.694 | 5.710 | 110,850 | +0.02(+0.26%) |
Jul 24, 2015 | 5.810 | 5.810 | 5.694 | 5.694 | 91,793 | -0.10(-1.65%) |
Jul 23, 2015 | 5.810 | 5.820 | 5.790 | 5.790 | 259,887 | -0.01(-0.09%) |
Jul 22, 2015 | 5.805 | 5.810 | 5.790 | 5.795 | 253,016 | -0.01(-0.17%) |
Jul 21, 2015 | 5.795 | 5.815 | 5.785 | 5.805 | 161,123 | +0.01(+0.17%) |
Jul 20, 2015 | 5.795 | 5.815 | 5.785 | 5.795 | 113,128 | +0.00(+0.00%) |
Jul 17, 2015 | 5.840 | 5.850 | 5.795 | 5.795 | 180,868 | -0.04(-0.69%) |
Jul 16, 2015 | 5.805 | 5.835 | 5.805 | 5.835 | 109,546 | +0.03(+0.52%) |
Jul 15, 2015 | 5.805 | 5.820 | 5.800 | 5.805 | 284,993 | +0.02(+0.26%) |
Jul 14, 2015 | 5.795 | 5.800 | 5.775 | 5.790 | 89,632 | -0.00(-0.09%) |
Jul 13, 2015 | 5.780 | 5.795 | 5.778 | 5.795 | 125,439 | +0.02(+0.39%) |
Jul 10, 2015 | 5.765 | 5.780 | 5.765 | 5.772 | 155,999 | +0.02(+0.30%) |
Jul 09, 2015 | 5.760 | 5.770 | 5.745 | 5.755 | 237,109 | +0.02(+0.35%) |
Jul 08, 2015 | 5.715 | 5.750 | 5.715 | 5.735 | 165,692 | -0.00(-0.09%) |
Jul 07, 2015 | 5.740 | 5.750 | 5.725 | 5.740 | 128,404 | +0.00(+0.00%) |
Jul 06, 2015 | 5.705 | 5.745 | 5.688 | 5.740 | 78,073 | +0.02(+0.44%) |
Jul 02, 2015 | 5.720 | 5.715 | 5.715 | 5.715 | 72,928 | +0.00(+0.00%) |
Jul 01, 2015 | 5.720 | 5.730 | 5.700 | 5.715 | 105,123 | +0.03(+0.62%) |
Jun 30, 2015 | 5.660 | 5.755 | 5.640 | 5.680 | 139,610 | +0.05(+0.89%) |
Jun 29, 2015 | 5.690 | 5.693 | 5.615 | 5.630 | 260,937 | -0.06(-1.05%) |
Jun 26, 2015 | 5.720 | 5.720 | 5.680 | 5.690 | 163,091 | -0.03(-0.52%) |
Jun 25, 2015 | 5.750 | 5.770 | 5.705 | 5.720 | 105,702 | -0.03(-0.61%) |
Jun 24, 2015 | 5.765 | 5.780 | 5.730 | 5.755 | 145,133 | -0.00(-0.09%) |
Jun 23, 2015 | 5.765 | 5.770 | 5.760 | 5.760 | 95,568 | +0.00(+0.00%) |
Jun 22, 2015 | 5.775 | 5.785 | 5.760 | 5.760 | 169,843 | -0.01(-0.17%) |
Jun 19, 2015 | 5.775 | 5.780 | 5.765 | 5.770 | 93,631 | -0.00(-0.09%) |
Jun 18, 2015 | 5.780 | 5.785 | 5.770 | 5.775 | 160,260 | +0.00(+0.09%) |
Jun 17, 2015 | 5.755 | 5.780 | 5.755 | 5.770 | 212,180 | +0.02(+0.35%) |
Jun 16, 2015 | 5.715 | 5.750 | 5.705 | 5.750 | 92,232 | +0.04(+0.70%) |
Jun 15, 2015 | 5.745 | 5.745 | 5.705 | 5.710 | 86,270 | -0.01(-0.26%) |
Jun 12, 2015 | 5.740 | 5.760 | 5.725 | 5.725 | 84,026 | -0.03(-0.52%) |
Jun 11, 2015 | 5.750 | 5.780 | 5.740 | 5.755 | 69,249 | +0.00(+0.00%) |
Jun 10, 2015 | 5.799 | 5.809 | 5.755 | 5.755 | 121,948 | -0.04(-0.77%) |
Jun 09, 2015 | 5.804 | 5.809 | 5.765 | 5.799 | 154,035 | -0.00(-0.09%) |
Jun 08, 2015 | 5.799 | 5.809 | 5.780 | 5.804 | 171,009 | +0.00(+0.00%) |
Jun 05, 2015 | 5.780 | 5.804 | 5.750 | 5.804 | 199,707 | +0.02(+0.43%) |
Jun 04, 2015 | 5.794 | 5.794 | 5.765 | 5.780 | 94,284 | -0.01(-0.26%) |
Jun 03, 2015 | 5.794 | 5.794 | 5.780 | 5.794 | 56,617 | +0.01(+0.17%) |
Jun 02, 2015 | 5.765 | 5.789 | 5.745 | 5.784 | 89,551 | +0.02(+0.34%) |