Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.403 | 5.614 | 5.400 | 5.610 | 7,716 | -0.10(-1.75%) |
Aug 30, 2016 | 5.494 | 5.740 | 5.494 | 5.710 | 1,629 | +0.06(+0.99%) |
Aug 29, 2016 | 5.489 | 5.654 | 5.489 | 5.654 | 2,690 | +0.01(+0.22%) |
Aug 26, 2016 | 5.448 | 5.650 | 5.448 | 5.642 | 22,389 | +0.16(+2.95%) |
Aug 25, 2016 | 5.450 | 5.510 | 5.440 | 5.480 | 3,120 | +0.03(+0.55%) |
Aug 24, 2016 | 5.450 | 5.450 | 5.450 | 5.450 | 417 | -0.02(-0.36%) |
Aug 23, 2016 | 5.477 | 5.480 | 5.470 | 5.470 | 2,840 | -0.00(-0.00%) |
Aug 22, 2016 | 5.465 | 5.480 | 5.465 | 5.470 | 1,763 | +0.03(+0.64%) |
Aug 19, 2016 | 5.435 | 5.435 | 5.435 | 5.435 | 252 | +0.01(+0.09%) |
Aug 16, 2016 | 5.480 | 5.430 | 5.430 | 5.430 | 177 | -0.08(-1.45%) |
Aug 15, 2016 | 5.530 | 5.570 | 5.500 | 5.510 | 11,858 | -0.03(-0.46%) |
Aug 12, 2016 | 5.580 | 5.620 | 5.535 | 5.535 | 4,348 | -0.10(-1.85%) |
Aug 11, 2016 | 5.570 | 5.650 | 5.520 | 5.640 | 20,295 | +0.01(+0.10%) |
Aug 10, 2016 | 5.550 | 5.710 | 5.550 | 5.634 | 5,459 | -0.06(-0.98%) |
Aug 09, 2016 | 5.658 | 5.700 | 5.658 | 5.690 | 701 | +0.06(+1.07%) |
Aug 08, 2016 | 5.740 | 5.750 | 5.570 | 5.630 | 11,839 | -0.09(-1.57%) |
Aug 05, 2016 | 5.780 | 5.780 | 5.710 | 5.720 | 5,774 | -0.09(-1.55%) |
Aug 04, 2016 | 5.791 | 5.810 | 5.758 | 5.810 | 2,622 | +0.00(+0.00%) |
Aug 03, 2016 | 5.710 | 5.810 | 5.710 | 5.810 | 10,346 | +0.07(+1.22%) |
Aug 02, 2016 | 5.770 | 5.782 | 5.740 | 5.740 | 4,656 | -0.06(-1.03%) |
Aug 01, 2016 | 5.800 | 5.850 | 5.700 | 5.800 | 43,765 | +0.04(+0.69%) |
Jul 29, 2016 | 5.800 | 5.800 | 5.760 | 5.760 | 4,805 | -0.04(-0.69%) |
Jul 28, 2016 | 5.750 | 5.840 | 5.750 | 5.800 | 5,317 | +0.04(+0.69%) |
Jul 27, 2016 | 5.880 | 5.880 | 5.750 | 5.760 | 5,198 | -0.12(-2.08%) |
Jul 26, 2016 | 5.940 | 5.940 | 5.810 | 5.883 | 3,209 | -0.04(-0.63%) |
Jul 25, 2016 | 5.928 | 5.928 | 5.890 | 5.920 | 17,955 | -0.01(-0.17%) |
Jul 22, 2016 | 5.861 | 5.930 | 5.861 | 5.930 | 2,398 | +0.03(+0.51%) |
Jul 21, 2016 | 5.800 | 5.900 | 5.800 | 5.900 | 7,743 | +0.05(+0.86%) |
Jul 20, 2016 | 5.700 | 5.900 | 5.700 | 5.850 | 10,825 | +0.15(+2.62%) |
Jul 19, 2016 | 5.700 | 5.729 | 5.700 | 5.700 | 2,977 | -0.03(-0.53%) |
Jul 18, 2016 | 5.750 | 5.788 | 5.730 | 5.730 | 5,677 | +0.00(+0.01%) |
Jul 15, 2016 | 5.700 | 5.750 | 5.700 | 5.730 | 4,070 | +0.03(+0.53%) |
Jul 14, 2016 | 5.700 | 5.780 | 5.611 | 5.700 | 27,692 | -0.05(-0.87%) |
Jul 13, 2016 | 5.730 | 5.750 | 5.635 | 5.750 | 4,728 | +0.06(+1.05%) |
Jul 12, 2016 | 5.740 | 5.740 | 5.670 | 5.690 | 6,838 | +0.00(+0.00%) |
Jul 11, 2016 | 5.590 | 5.700 | 5.590 | 5.690 | 6,243 | +0.15(+2.71%) |
Jul 08, 2016 | 5.270 | 5.550 | 5.260 | 5.540 | 5,292 | +0.28(+5.32%) |
Jul 07, 2016 | 5.210 | 5.260 | 5.210 | 5.260 | 3,903 | +0.08(+1.54%) |
Jul 05, 2016 | 5.260 | 5.260 | 5.151 | 5.180 | 5,198 | -0.08(-1.52%) |
Jul 01, 2016 | 5.100 | 5.260 | 5.260 | 5.260 | 10,800 | +0.05(+0.96%) |
Jun 30, 2016 | 5.170 | 5.340 | 5.160 | 5.210 | 10,210 | -0.02(-0.38%) |
Jun 29, 2016 | 5.150 | 5.370 | 5.150 | 5.230 | 7,289 | +0.03(+0.58%) |
Jun 28, 2016 | 5.200 | 5.280 | 5.100 | 5.200 | 9,245 | +0.06(+1.17%) |
Jun 27, 2016 | 5.260 | 5.270 | 5.040 | 5.140 | 6,257 | -0.06(-1.15%) |
Jun 24, 2016 | 5.440 | 5.550 | 5.200 | 5.200 | 17,387 | -0.30(-5.45%) |
Jun 23, 2016 | 5.640 | 5.640 | 5.500 | 5.500 | 6,143 | -0.09(-1.61%) |
Jun 22, 2016 | 5.640 | 5.650 | 5.533 | 5.590 | 5,609 | -0.05(-0.89%) |
Jun 21, 2016 | 5.570 | 5.650 | 5.470 | 5.640 | 1,843 | +0.09(+1.62%) |
Jun 20, 2016 | 5.520 | 5.570 | 5.460 | 5.550 | 6,836 | +0.09(+1.65%) |
Jun 17, 2016 | 5.577 | 5.690 | 5.460 | 5.460 | 2,606 | -0.24(-4.21%) |
Jun 16, 2016 | 5.720 | 5.740 | 5.670 | 5.700 | 4,942 | +0.01(+0.18%) |
Jun 15, 2016 | 5.700 | 5.820 | 5.650 | 5.690 | 4,547 | +0.04(+0.71%) |
Jun 14, 2016 | 5.740 | 5.870 | 5.480 | 5.650 | 2,439 | -0.05(-0.88%) |
Jun 13, 2016 | 5.740 | 5.740 | 5.380 | 5.700 | 4,517 | -0.05(-0.87%) |
Jun 10, 2016 | 5.680 | 5.770 | 5.620 | 5.750 | 9,045 | +0.06(+1.05%) |
Jun 09, 2016 | 5.650 | 5.690 | 5.640 | 5.690 | 6,025 | +0.07(+1.25%) |
Jun 08, 2016 | 5.580 | 5.650 | 5.570 | 5.620 | 3,635 | +0.05(+0.90%) |
Jun 07, 2016 | 5.380 | 5.580 | 5.380 | 5.570 | 4,030 | +0.22(+4.11%) |
Jun 06, 2016 | 5.360 | 5.430 | 5.280 | 5.350 | 5,337 | -0.05(-0.93%) |
Jun 03, 2016 | 5.410 | 5.410 | 5.350 | 5.400 | 7,537 | +0.03(+0.56%) |
Jun 02, 2016 | 5.400 | 5.500 | 5.370 | 5.370 | 4,535 | +0.01(+0.19%) |