Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.910 | 5.910 | 5.660 | 5.700 | 143,284 | -0.21(-3.55%) |
May 27, 2016 | 5.950 | 5.910 | 5.910 | 5.910 | 92,800 | -0.02(-0.34%) |
May 26, 2016 | 5.670 | 5.960 | 5.670 | 5.930 | 101,852 | +0.23(+4.04%) |
May 25, 2016 | 5.830 | 5.830 | 5.650 | 5.700 | 74,612 | -0.12(-2.06%) |
May 24, 2016 | 5.520 | 5.840 | 5.360 | 5.820 | 141,354 | +0.35(+6.40%) |
May 23, 2016 | 5.490 | 5.600 | 5.470 | 5.470 | 62,649 | -0.01(-0.18%) |
May 20, 2016 | 5.200 | 5.500 | 5.200 | 5.480 | 147,044 | +0.35(+6.82%) |
May 19, 2016 | 5.040 | 5.140 | 5.020 | 5.130 | 89,557 | +0.08(+1.58%) |
May 18, 2016 | 5.130 | 5.190 | 5.040 | 5.050 | 55,107 | +0.02(+0.40%) |
May 17, 2016 | 5.260 | 5.270 | 5.010 | 5.030 | 108,335 | -0.25(-4.73%) |
May 16, 2016 | 5.290 | 5.400 | 5.220 | 5.280 | 167,115 | +0.03(+0.57%) |
May 13, 2016 | 5.330 | 5.330 | 5.160 | 5.250 | 62,290 | +0.00(+0.00%) |
May 12, 2016 | 5.340 | 5.340 | 5.200 | 5.250 | 67,210 | -0.11(-2.05%) |
May 11, 2016 | 5.310 | 5.440 | 5.310 | 5.360 | 38,741 | +0.05(+0.94%) |
May 10, 2016 | 5.380 | 5.390 | 5.270 | 5.310 | 75,912 | -0.07(-1.30%) |
May 09, 2016 | 5.400 | 5.486 | 5.343 | 5.380 | 83,322 | +0.00(+0.00%) |
May 06, 2016 | 5.370 | 5.450 | 5.210 | 5.380 | 43,704 | -0.02(-0.37%) |
May 05, 2016 | 5.440 | 5.610 | 5.370 | 5.400 | 40,108 | -0.03(-0.55%) |
May 04, 2016 | 5.570 | 5.680 | 5.420 | 5.430 | 89,901 | -0.17(-3.04%) |
May 03, 2016 | 5.670 | 5.780 | 5.380 | 5.600 | 71,602 | -0.11(-1.93%) |
May 02, 2016 | 5.750 | 5.810 | 5.560 | 5.710 | 88,928 | +0.02(+0.35%) |
Apr 29, 2016 | 5.940 | 5.940 | 5.590 | 5.690 | 138,758 | -0.22(-3.72%) |
Apr 28, 2016 | 5.630 | 6.000 | 5.630 | 5.910 | 95,887 | +0.25(+4.42%) |
Apr 27, 2016 | 5.620 | 5.770 | 5.600 | 5.660 | 76,188 | +0.01(+0.18%) |
Apr 26, 2016 | 5.520 | 5.759 | 5.490 | 5.650 | 150,877 | +0.12(+2.17%) |
Apr 25, 2016 | 5.550 | 5.660 | 5.460 | 5.530 | 97,280 | -0.05(-0.90%) |
Apr 22, 2016 | 5.770 | 5.960 | 5.510 | 5.580 | 214,329 | +0.05(+0.90%) |
Apr 21, 2016 | 5.470 | 5.540 | 5.420 | 5.530 | 203,098 | +0.07(+1.28%) |
Apr 20, 2016 | 5.460 | 5.540 | 5.335 | 5.460 | 58,608 | -0.02(-0.36%) |
Apr 19, 2016 | 5.450 | 5.540 | 5.390 | 5.480 | 117,191 | +0.03(+0.55%) |
Apr 18, 2016 | 5.340 | 5.510 | 5.260 | 5.450 | 225,116 | +0.29(+5.62%) |
Apr 15, 2016 | 5.160 | 5.220 | 5.140 | 5.160 | 44,090 | -0.04(-0.77%) |
Apr 14, 2016 | 5.240 | 5.240 | 5.145 | 5.200 | 35,836 | -0.05(-0.95%) |
Apr 13, 2016 | 5.080 | 5.298 | 5.050 | 5.250 | 80,417 | +0.19(+3.75%) |
Apr 12, 2016 | 5.070 | 5.110 | 4.990 | 5.060 | 36,883 | +0.03(+0.60%) |
Apr 11, 2016 | 5.040 | 5.150 | 5.010 | 5.030 | 67,699 | +0.04(+0.80%) |
Apr 08, 2016 | 5.110 | 5.130 | 4.950 | 4.990 | 54,759 | -0.06(-1.19%) |
Apr 07, 2016 | 5.060 | 5.120 | 5.040 | 5.050 | 84,141 | -0.04(-0.79%) |
Apr 06, 2016 | 5.070 | 5.170 | 5.050 | 5.090 | 60,552 | +0.01(+0.20%) |
Apr 05, 2016 | 5.140 | 5.170 | 5.040 | 5.080 | 90,794 | -0.10(-1.93%) |
Apr 04, 2016 | 5.370 | 5.370 | 5.180 | 5.180 | 39,246 | -0.17(-3.18%) |
Apr 01, 2016 | 5.280 | 5.430 | 5.280 | 5.350 | 111,547 | -0.01(-0.19%) |
Mar 31, 2016 | 5.310 | 5.420 | 5.310 | 5.360 | 217,555 | +0.04(+0.75%) |
Mar 30, 2016 | 5.170 | 5.430 | 5.170 | 5.320 | 82,879 | +0.08(+1.53%) |
Mar 29, 2016 | 5.050 | 5.250 | 5.050 | 5.240 | 107,887 | +0.14(+2.75%) |
Mar 28, 2016 | 5.120 | 5.130 | 5.050 | 5.100 | 48,120 | +0.02(+0.39%) |
Mar 24, 2016 | 5.050 | 5.080 | 5.080 | 5.080 | 39,000 | +0.03(+0.59%) |
Mar 23, 2016 | 5.210 | 5.214 | 5.050 | 5.050 | 88,391 | -0.15(-2.88%) |
Mar 22, 2016 | 5.290 | 5.360 | 5.190 | 5.200 | 47,267 | -0.13(-2.44%) |
Mar 21, 2016 | 5.320 | 5.430 | 5.250 | 5.330 | 61,519 | +0.00(+0.00%) |
Mar 18, 2016 | 5.220 | 5.310 | 5.200 | 5.330 | 233,511 | +0.14(+2.70%) |
Mar 17, 2016 | 5.230 | 5.350 | 5.170 | 5.190 | 157,604 | -0.07(-1.33%) |
Mar 16, 2016 | 5.120 | 5.300 | 5.090 | 5.260 | 139,854 | +0.14(+2.73%) |
Mar 15, 2016 | 5.250 | 5.260 | 5.080 | 5.120 | 86,710 | -0.21(-3.94%) |
Mar 14, 2016 | 5.210 | 5.390 | 5.210 | 5.330 | 141,156 | +0.12(+2.30%) |
Mar 11, 2016 | 5.210 | 5.310 | 5.100 | 5.210 | 128,201 | +0.02(+0.39%) |
Mar 10, 2016 | 5.200 | 5.230 | 5.140 | 5.190 | 155,828 | +0.01(+0.19%) |
Mar 09, 2016 | 5.090 | 5.190 | 5.045 | 5.180 | 90,349 | +0.12(+2.37%) |
Mar 08, 2016 | 5.340 | 5.370 | 5.060 | 5.060 | 74,510 | -0.28(-5.24%) |
Mar 07, 2016 | 5.330 | 5.410 | 5.310 | 5.340 | 51,833 | -0.04(-0.74%) |
Mar 04, 2016 | 5.350 | 5.450 | 5.330 | 5.380 | 55,807 | +0.05(+0.94%) |
Mar 03, 2016 | 5.370 | 5.440 | 5.310 | 5.330 | 79,847 | -0.07(-1.30%) |
Mar 02, 2016 | 5.330 | 5.440 | 5.330 | 5.400 | 108,100 | +0.01(+0.19%) |