Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.460 | 5.460 | 5.390 | 5.430 | 34,651 | +0.01(+0.28%) |
May 27, 2016 | 5.415 | 5.415 | 5.415 | 0 | -0.04(-0.82%) | |
May 26, 2016 | 5.450 | 5.480 | 5.430 | 5.460 | 38,573 | +0.04(+0.74%) |
May 25, 2016 | 5.440 | 5.450 | 5.410 | 5.420 | 31,297 | +0.01(+0.28%) |
May 24, 2016 | 5.340 | 5.430 | 5.340 | 5.405 | 63,741 | +0.15(+2.85%) |
May 23, 2016 | 5.220 | 5.290 | 5.220 | 5.255 | 27,374 | -0.01(-0.19%) |
May 20, 2016 | 5.320 | 5.320 | 5.260 | 5.265 | 51,184 | +0.04(+0.86%) |
May 19, 2016 | 5.256 | 5.320 | 5.190 | 5.220 | 79,491 | -0.12(-2.16%) |
May 18, 2016 | 5.330 | 5.474 | 5.310 | 5.335 | 27,982 | -0.05(-1.02%) |
May 17, 2016 | 5.410 | 5.530 | 5.380 | 5.390 | 163,441 | -0.19(-3.41%) |
May 16, 2016 | 5.440 | 5.580 | 5.440 | 5.580 | 85,192 | +0.04(+0.72%) |
May 13, 2016 | 5.520 | 5.550 | 5.490 | 5.540 | 16,919 | -0.01(-0.18%) |
May 12, 2016 | 5.570 | 5.640 | 5.500 | 5.550 | 53,341 | +0.02(+0.36%) |
May 11, 2016 | 5.470 | 5.560 | 5.470 | 5.530 | 25,677 | -0.06(-1.07%) |
May 10, 2016 | 5.535 | 5.600 | 5.520 | 5.590 | 186,096 | +0.10(+1.82%) |
May 09, 2016 | 5.560 | 5.560 | 5.460 | 5.490 | 22,119 | +0.03(+0.46%) |
May 06, 2016 | 5.400 | 5.496 | 5.400 | 5.465 | 85,301 | +0.01(+0.28%) |
May 05, 2016 | 5.430 | 5.480 | 5.430 | 5.450 | 51,223 | -0.06(-1.09%) |
May 04, 2016 | 5.480 | 5.550 | 5.450 | 5.510 | 48,967 | -0.09(-1.61%) |
May 03, 2016 | 5.605 | 5.620 | 5.540 | 5.600 | 51,109 | -0.14(-2.44%) |
May 02, 2016 | 5.720 | 5.760 | 5.670 | 5.740 | 21,612 | +0.04(+0.70%) |
Apr 29, 2016 | 5.690 | 5.735 | 5.650 | 5.700 | 18,710 | -0.09(-1.55%) |
Apr 28, 2016 | 5.745 | 5.850 | 5.720 | 5.790 | 52,909 | -0.07(-1.19%) |
Apr 27, 2016 | 5.810 | 5.860 | 5.810 | 5.860 | 24,360 | +0.05(+0.86%) |
Apr 26, 2016 | 5.860 | 5.860 | 5.810 | 5.810 | 18,513 | -0.03(-0.51%) |
Apr 25, 2016 | 5.830 | 5.850 | 5.810 | 5.840 | 47,260 | -0.14(-2.34%) |
Apr 22, 2016 | 5.965 | 5.990 | 5.930 | 5.980 | 63,228 | +0.01(+0.17%) |
Apr 21, 2016 | 5.980 | 6.030 | 5.930 | 5.970 | 210,705 | +0.01(+0.17%) |
Apr 20, 2016 | 5.920 | 5.970 | 5.913 | 5.960 | 16,409 | +0.02(+0.34%) |
Apr 19, 2016 | 5.910 | 5.980 | 5.900 | 5.940 | 43,965 | +0.07(+1.26%) |
Apr 18, 2016 | 5.795 | 5.870 | 5.795 | 5.866 | 44,872 | +0.03(+0.45%) |
Apr 15, 2016 | 5.910 | 5.910 | 5.840 | 5.840 | 54,514 | +0.25(+4.47%) |
Apr 14, 2016 | 5.610 | 5.670 | 5.590 | 5.590 | 66,062 | -0.04(-0.71%) |
Apr 13, 2016 | 5.690 | 5.690 | 5.600 | 5.630 | 34,798 | +0.07(+1.26%) |
Apr 12, 2016 | 5.520 | 5.560 | 5.480 | 5.560 | 36,822 | +0.10(+1.83%) |
Apr 11, 2016 | 5.510 | 5.520 | 5.460 | 5.460 | 82,381 | +0.15(+2.82%) |
Apr 08, 2016 | 5.325 | 5.370 | 5.310 | 5.310 | 54,241 | +0.04(+0.76%) |
Apr 07, 2016 | 5.280 | 5.300 | 5.230 | 5.270 | 34,702 | -0.04(-0.75%) |
Apr 06, 2016 | 5.210 | 5.310 | 5.210 | 5.310 | 37,195 | +0.05(+0.95%) |
Apr 05, 2016 | 5.280 | 5.280 | 5.240 | 5.260 | 22,835 | -0.16(-2.95%) |
Apr 04, 2016 | 5.433 | 5.470 | 5.390 | 5.420 | 93,124 | -0.03(-0.55%) |
Apr 01, 2016 | 5.300 | 5.450 | 5.300 | 5.450 | 69,875 | -0.02(-0.46%) |
Mar 31, 2016 | 5.500 | 5.540 | 5.441 | 5.475 | 686,691 | -0.02(-0.36%) |
Mar 30, 2016 | 5.540 | 5.580 | 5.460 | 5.495 | 91,064 | +0.17(+3.19%) |
Mar 29, 2016 | 5.230 | 5.340 | 5.210 | 5.325 | 83,153 | +0.04(+0.66%) |
Mar 28, 2016 | 5.230 | 5.320 | 5.230 | 5.290 | 68,048 | +0.05(+0.95%) |
Mar 24, 2016 | 5.240 | 5.240 | 5.240 | 0 | -0.08(-1.43%) | |
Mar 23, 2016 | 5.360 | 5.390 | 5.300 | 5.316 | 82,988 | -0.03(-0.64%) |
Mar 22, 2016 | 5.315 | 5.380 | 5.300 | 5.350 | 68,610 | -0.01(-0.09%) |
Mar 21, 2016 | 5.365 | 5.380 | 5.320 | 5.355 | 44,101 | -0.04(-0.83%) |
Mar 18, 2016 | 5.410 | 5.460 | 5.350 | 5.400 | 67,644 | -0.03(-0.64%) |
Mar 17, 2016 | 5.375 | 5.450 | 5.340 | 5.435 | 94,583 | +0.10(+1.97%) |
Mar 16, 2016 | 5.260 | 5.360 | 5.242 | 5.330 | 38,762 | +0.01(+0.19%) |
Mar 15, 2016 | 5.290 | 5.350 | 5.290 | 5.320 | 76,699 | -0.11(-2.03%) |
Mar 14, 2016 | 5.450 | 5.470 | 5.410 | 5.430 | 98,675 | +0.13(+2.45%) |
Mar 11, 2016 | 5.350 | 5.350 | 5.270 | 5.300 | 32,990 | +0.02(+0.38%) |
Mar 10, 2016 | 5.375 | 5.405 | 5.200 | 5.280 | 23,080 | -0.30(-5.38%) |
Mar 09, 2016 | 5.583 | 5.610 | 5.540 | 5.580 | 47,559 | -0.08(-1.33%) |
Mar 08, 2016 | 5.660 | 5.690 | 5.640 | 5.655 | 38,425 | -0.04(-0.62%) |
Mar 07, 2016 | 5.615 | 5.740 | 5.596 | 5.690 | 38,093 | -0.11(-1.90%) |
Mar 04, 2016 | 5.750 | 5.860 | 5.750 | 5.800 | 60,880 | +0.32(+5.84%) |
Mar 03, 2016 | 5.390 | 5.480 | 5.390 | 5.480 | 48,190 | +0.05(+0.92%) |
Mar 02, 2016 | 5.340 | 5.430 | 5.340 | 5.430 | 27,172 | +0.00(+0.00%) |