Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.930 | 6.000 | 5.850 | 6.000 | 8,433 | +0.08(+1.35%) |
May 27, 2016 | 6.220 | 5.920 | 5.920 | 5.920 | 18,600 | -0.31(-4.98%) |
May 26, 2016 | 6.030 | 6.250 | 5.850 | 6.230 | 4,131 | -0.04(-0.64%) |
May 25, 2016 | 6.000 | 6.270 | 6.000 | 6.270 | 765 | -0.03(-0.48%) |
May 24, 2016 | 6.400 | 6.750 | 6.250 | 6.300 | 2,360 | +0.00(+0.00%) |
May 23, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 100 | +0.12(+1.94%) |
May 20, 2016 | 6.220 | 6.250 | 5.900 | 6.180 | 5,399 | -0.02(-0.32%) |
May 18, 2016 | 5.960 | 6.200 | 6.200 | 6.200 | 60 | +0.20(+3.33%) |
May 17, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 768 | -0.20(-3.22%) |
May 13, 2016 | 6.150 | 6.200 | 6.200 | 6.200 | 200 | +0.05(+0.81%) |
May 12, 2016 | 5.955 | 6.150 | 5.955 | 6.150 | 4,100 | +0.02(+0.33%) |
May 11, 2016 | 6.010 | 6.200 | 6.000 | 6.130 | 1,700 | -0.06(-0.97%) |
May 10, 2016 | 5.890 | 6.450 | 5.890 | 6.190 | 19,177 | +0.09(+1.48%) |
May 09, 2016 | 6.000 | 6.580 | 5.960 | 6.100 | 25,014 | +0.10(+1.67%) |
May 06, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 401 | +0.01(+0.17%) |
May 05, 2016 | 5.990 | 5.990 | 5.990 | 5.990 | 100 | -0.05(-0.83%) |
May 04, 2016 | 6.000 | 6.050 | 5.800 | 6.040 | 1,662 | +0.04(+0.67%) |
May 03, 2016 | 6.030 | 6.030 | 6.000 | 6.000 | 1,300 | +0.12(+2.04%) |
May 02, 2016 | 6.050 | 6.050 | 5.880 | 5.880 | 12,366 | -0.03(-0.51%) |
Apr 29, 2016 | 5.910 | 5.910 | 5.910 | 5.910 | 100 | -0.13(-2.15%) |
Apr 28, 2016 | 6.000 | 6.060 | 5.990 | 6.040 | 12,182 | +0.04(+0.67%) |
Apr 27, 2016 | 5.915 | 6.050 | 5.915 | 6.000 | 500 | +0.00(+0.00%) |
Apr 26, 2016 | 5.915 | 6.043 | 5.915 | 6.000 | 1,302 | +0.12(+2.04%) |
Apr 25, 2016 | 5.880 | 5.880 | 5.880 | 5.880 | 1,823 | -0.21(-3.45%) |
Apr 20, 2016 | 6.150 | 6.090 | 6.090 | 6.090 | 3,100 | +0.00(+0.00%) |
Apr 19, 2016 | 6.090 | 6.190 | 6.080 | 6.090 | 2,177 | +0.10(+1.67%) |
Apr 18, 2016 | 6.039 | 6.200 | 5.800 | 5.990 | 19,200 | -0.20(-3.23%) |
Apr 15, 2016 | 6.290 | 6.300 | 6.100 | 6.190 | 3,830 | +0.01(+0.18%) |
Apr 14, 2016 | 5.840 | 6.300 | 5.840 | 6.179 | 11,150 | -0.01(-0.18%) |
Apr 13, 2016 | 6.060 | 6.300 | 5.855 | 6.190 | 4,721 | +0.20(+3.34%) |
Apr 11, 2016 | 6.063 | 5.990 | 5.990 | 5.990 | 45 | -0.01(-0.17%) |
Apr 08, 2016 | 5.587 | 6.000 | 5.540 | 6.000 | 11,331 | +0.01(+0.17%) |
Apr 01, 2016 | 5.950 | 5.990 | 5.990 | 5.990 | 3,700 | +0.19(+3.28%) |
Mar 30, 2016 | 5.410 | 5.800 | 5.800 | 5.800 | 1 | +0.25(+4.50%) |
Mar 29, 2016 | 5.650 | 5.750 | 5.550 | 5.550 | 614 | +0.05(+0.91%) |
Mar 28, 2016 | 5.999 | 6.000 | 5.300 | 5.500 | 8,448 | -0.35(-5.98%) |
Mar 24, 2016 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | +0.11(+1.92%) |
Mar 23, 2016 | 5.880 | 5.880 | 5.300 | 5.740 | 1,406 | -0.16(-2.71%) |
Mar 22, 2016 | 5.950 | 5.950 | 5.850 | 5.900 | 666 | -0.05(-0.84%) |
Mar 21, 2016 | 5.960 | 5.960 | 5.830 | 5.950 | 1,025 | +0.07(+1.19%) |
Mar 18, 2016 | 5.950 | 5.950 | 5.740 | 5.880 | 2,904 | +0.04(+0.68%) |
Mar 17, 2016 | 5.900 | 5.900 | 5.820 | 5.840 | 1,624 | -0.01(-0.17%) |
Mar 16, 2016 | 5.750 | 5.970 | 5.750 | 5.850 | 9,308 | +0.37(+6.75%) |
Mar 15, 2016 | 5.490 | 5.520 | 5.250 | 5.480 | 11,639 | +0.24(+4.58%) |
Mar 11, 2016 | 5.100 | 5.240 | 5.240 | 5.240 | 1 | -0.01(-0.19%) |
Mar 09, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 700 | +0.15(+2.94%) |
Mar 08, 2016 | 5.500 | 5.500 | 5.100 | 5.100 | 8,096 | -0.30(-5.56%) |
Mar 07, 2016 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 | +0.24(+4.65%) |
Mar 04, 2016 | 5.140 | 5.500 | 5.140 | 5.160 | 1,551 | +0.06(+1.18%) |
Mar 03, 2016 | 5.200 | 5.200 | 5.100 | 5.100 | 760 | -0.20(-3.77%) |