Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.331 | 5.348 | 5.308 | 5.337 | 634,077 | +0.01(+0.22%) |
May 27, 2016 | 5.296 | 5.325 | 5.325 | 5.325 | 647,597 | +0.03(+0.55%) |
May 26, 2016 | 5.313 | 5.319 | 5.290 | 5.296 | 842,803 | -0.02(-0.44%) |
May 25, 2016 | 5.278 | 5.319 | 5.261 | 5.319 | 1,679,089 | +0.05(+1.00%) |
May 24, 2016 | 5.308 | 5.325 | 5.267 | 5.267 | 700,342 | -0.03(-0.55%) |
May 23, 2016 | 5.267 | 5.319 | 5.255 | 5.296 | 725,428 | +0.03(+0.66%) |
May 20, 2016 | 5.232 | 5.290 | 5.226 | 5.261 | 653,252 | +0.04(+0.78%) |
May 19, 2016 | 5.255 | 5.267 | 5.214 | 5.220 | 1,249,955 | -0.05(-0.88%) |
May 18, 2016 | 5.313 | 5.331 | 5.261 | 5.267 | 1,047,691 | -0.05(-0.88%) |
May 17, 2016 | 5.337 | 5.360 | 5.296 | 5.313 | 1,228,548 | -0.01(-0.16%) |
May 16, 2016 | 5.339 | 5.351 | 5.304 | 5.322 | 1,367,974 | -0.01(-0.22%) |
May 13, 2016 | 5.322 | 5.357 | 5.316 | 5.333 | 1,429,923 | +0.02(+0.33%) |
May 12, 2016 | 5.299 | 5.333 | 5.287 | 5.316 | 1,558,826 | +0.03(+0.66%) |
May 11, 2016 | 5.217 | 5.293 | 5.217 | 5.281 | 2,601,784 | +0.06(+1.22%) |
May 10, 2016 | 5.246 | 5.252 | 5.212 | 5.217 | 715,841 | -0.02(-0.44%) |
May 09, 2016 | 5.235 | 5.258 | 5.217 | 5.241 | 444,368 | +0.00(+0.00%) |
May 06, 2016 | 5.212 | 5.246 | 5.206 | 5.241 | 341,704 | +0.03(+0.67%) |
May 05, 2016 | 5.229 | 5.235 | 5.206 | 5.206 | 558,748 | -0.03(-0.55%) |
May 04, 2016 | 5.241 | 5.258 | 5.223 | 5.235 | 527,509 | -0.03(-0.53%) |
May 03, 2016 | 5.262 | 5.268 | 5.239 | 5.262 | 587,787 | +0.01(+0.11%) |
May 02, 2016 | 5.262 | 5.280 | 5.239 | 5.257 | 614,365 | +0.01(+0.22%) |
Apr 29, 2016 | 5.216 | 5.262 | 5.216 | 5.245 | 459,974 | +0.02(+0.44%) |
Apr 28, 2016 | 5.257 | 5.268 | 5.222 | 5.222 | 505,271 | -0.03(-0.66%) |
Apr 27, 2016 | 5.210 | 5.262 | 5.210 | 5.257 | 615,112 | +0.03(+0.67%) |
Apr 26, 2016 | 5.216 | 5.234 | 5.205 | 5.222 | 418,273 | +0.01(+0.11%) |
Apr 25, 2016 | 5.205 | 5.216 | 5.199 | 5.216 | 391,484 | +0.01(+0.22%) |
Apr 22, 2016 | 5.210 | 5.222 | 5.187 | 5.205 | 614,574 | -0.01(-0.11%) |
Apr 21, 2016 | 5.199 | 5.222 | 5.199 | 5.210 | 436,043 | +0.01(+0.22%) |
Apr 20, 2016 | 5.228 | 5.228 | 5.193 | 5.199 | 511,773 | -0.03(-0.55%) |
Apr 19, 2016 | 5.228 | 5.234 | 5.210 | 5.228 | 351,859 | +0.02(+0.33%) |
Apr 18, 2016 | 5.193 | 5.210 | 5.183 | 5.210 | 602,257 | +0.03(+0.56%) |
Apr 15, 2016 | 5.170 | 5.193 | 5.158 | 5.181 | 383,320 | +0.00(+0.00%) |
Apr 14, 2016 | 5.187 | 5.205 | 5.171 | 5.181 | 268,115 | -0.02(-0.44%) |
Apr 13, 2016 | 5.222 | 5.228 | 5.181 | 5.205 | 303,076 | +0.01(+0.20%) |
Apr 12, 2016 | 5.217 | 5.217 | 5.183 | 5.194 | 419,113 | -0.02(-0.33%) |
Apr 11, 2016 | 5.165 | 5.223 | 5.119 | 5.211 | 568,767 | +0.06(+1.23%) |
Apr 08, 2016 | 5.119 | 5.160 | 5.108 | 5.148 | 300,165 | +0.04(+0.79%) |
Apr 07, 2016 | 5.142 | 5.148 | 5.085 | 5.108 | 663,178 | -0.04(-0.78%) |
Apr 06, 2016 | 5.177 | 5.183 | 5.148 | 5.148 | 564,263 | -0.03(-0.56%) |
Apr 05, 2016 | 5.165 | 5.177 | 5.145 | 5.177 | 319,317 | +0.01(+0.11%) |
Apr 04, 2016 | 5.165 | 5.171 | 5.131 | 5.171 | 427,964 | +0.01(+0.22%) |
Apr 01, 2016 | 5.171 | 5.171 | 5.131 | 5.160 | 560,306 | -0.01(-0.22%) |
Mar 31, 2016 | 5.171 | 5.177 | 5.148 | 5.171 | 528,680 | +0.00(+0.00%) |
Mar 30, 2016 | 5.171 | 5.187 | 5.154 | 5.171 | 553,523 | +0.00(+0.00%) |
Mar 29, 2016 | 5.148 | 5.183 | 5.128 | 5.171 | 478,615 | +0.03(+0.56%) |
Mar 28, 2016 | 5.160 | 5.161 | 5.142 | 5.142 | 365,088 | -0.02(-0.45%) |
Mar 24, 2016 | 5.200 | 5.165 | 5.165 | 5.165 | 402,634 | -0.03(-0.66%) |
Mar 23, 2016 | 5.188 | 5.200 | 5.148 | 5.200 | 752,632 | -0.04(-0.77%) |
Mar 22, 2016 | 5.223 | 5.246 | 5.217 | 5.240 | 310,725 | +0.02(+0.33%) |
Mar 21, 2016 | 5.234 | 5.240 | 5.211 | 5.223 | 343,402 | -0.01(-0.11%) |
Mar 18, 2016 | 5.234 | 5.252 | 5.206 | 5.229 | 414,866 | +0.00(+0.00%) |
Mar 17, 2016 | 5.200 | 5.234 | 5.200 | 5.229 | 267,873 | +0.03(+0.55%) |
Mar 16, 2016 | 5.183 | 5.229 | 5.177 | 5.200 | 319,369 | +0.00(+0.00%) |
Mar 15, 2016 | 5.194 | 5.216 | 5.177 | 5.200 | 263,082 | +0.00(+0.00%) |
Mar 14, 2016 | 5.171 | 5.206 | 5.165 | 5.200 | 276,778 | +0.02(+0.44%) |
Mar 11, 2016 | 5.177 | 5.206 | 5.165 | 5.177 | 355,745 | +0.02(+0.42%) |
Mar 10, 2016 | 5.189 | 5.195 | 5.138 | 5.155 | 399,717 | -0.02(-0.33%) |
Mar 09, 2016 | 5.144 | 5.184 | 5.144 | 5.172 | 279,398 | +0.02(+0.33%) |
Mar 08, 2016 | 5.144 | 5.155 | 5.132 | 5.155 | 297,644 | +0.01(+0.11%) |
Mar 07, 2016 | 5.144 | 5.149 | 5.126 | 5.149 | 449,207 | +0.00(+0.00%) |
Mar 04, 2016 | 5.126 | 5.161 | 5.109 | 5.149 | 524,873 | +0.04(+0.78%) |
Mar 03, 2016 | 5.098 | 5.126 | 5.086 | 5.109 | 825,011 | +0.00(+0.00%) |
Mar 02, 2016 | 5.132 | 5.161 | 5.098 | 5.109 | 454,988 | +0.00(+0.00%) |