Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.395 | 5.446 | 5.338 | 5.372 | 20,996 | -0.04(-0.74%) |
May 27, 2016 | 5.338 | 5.412 | 5.412 | 5.412 | 64,003 | +0.13(+2.37%) |
May 26, 2016 | 5.286 | 5.286 | 5.286 | 5.286 | 541 | +0.09(+1.64%) |
May 25, 2016 | 5.201 | 5.232 | 5.174 | 5.201 | 7,382 | -0.08(-1.51%) |
May 24, 2016 | 5.281 | 5.298 | 5.133 | 5.281 | 18,497 | +0.05(+0.87%) |
May 23, 2016 | 5.275 | 5.315 | 5.167 | 5.235 | 32,534 | -0.03(-0.54%) |
May 20, 2016 | 5.406 | 5.406 | 5.224 | 5.264 | 17,491 | -0.07(-1.28%) |
May 19, 2016 | 5.286 | 5.395 | 5.229 | 5.332 | 12,555 | +0.05(+0.97%) |
May 18, 2016 | 5.179 | 5.283 | 5.179 | 5.281 | 4,815 | +0.03(+0.54%) |
May 17, 2016 | 5.161 | 5.344 | 5.133 | 5.252 | 6,298 | -0.04(-0.75%) |
May 16, 2016 | 5.361 | 5.361 | 5.240 | 5.292 | 11,027 | -0.01(-0.11%) |
May 13, 2016 | 5.278 | 5.383 | 5.184 | 5.298 | 16,151 | -0.01(-0.11%) |
May 12, 2016 | 5.389 | 5.401 | 5.304 | 5.304 | 10,798 | -0.09(-1.59%) |
May 11, 2016 | 5.138 | 5.406 | 5.133 | 5.389 | 6,521 | -0.02(-0.32%) |
May 10, 2016 | 5.315 | 5.406 | 5.225 | 5.406 | 37,583 | +0.17(+3.16%) |
May 09, 2016 | 5.292 | 5.344 | 5.229 | 5.241 | 33,278 | -0.09(-1.61%) |
May 06, 2016 | 5.218 | 5.343 | 5.218 | 5.326 | 9,277 | +0.08(+1.44%) |
May 05, 2016 | 5.275 | 5.344 | 5.247 | 5.251 | 2,686 | -0.06(-1.10%) |
May 04, 2016 | 5.218 | 5.309 | 5.138 | 5.309 | 38,994 | +0.11(+2.20%) |
May 03, 2016 | 5.169 | 5.201 | 5.144 | 5.195 | 29,722 | -0.02(-0.33%) |
May 02, 2016 | 5.275 | 5.275 | 5.192 | 5.212 | 4,974 | -0.02(-0.46%) |
Apr 29, 2016 | 5.235 | 5.247 | 5.212 | 5.237 | 6,770 | +0.02(+0.47%) |
Apr 28, 2016 | 5.235 | 5.235 | 5.185 | 5.212 | 8,737 | -0.03(-0.66%) |
Apr 27, 2016 | 5.309 | 5.309 | 5.218 | 5.247 | 11,203 | -0.06(-1.17%) |
Apr 26, 2016 | 5.318 | 5.355 | 5.309 | 5.309 | 12,623 | +0.03(+0.54%) |
Apr 25, 2016 | 5.236 | 5.286 | 5.235 | 5.281 | 7,703 | +0.04(+0.76%) |
Apr 22, 2016 | 5.292 | 5.315 | 5.241 | 5.241 | 16,839 | -0.06(-1.08%) |
Apr 21, 2016 | 5.247 | 5.321 | 5.178 | 5.298 | 27,428 | +0.02(+0.43%) |
Apr 20, 2016 | 5.315 | 5.349 | 5.167 | 5.275 | 52,972 | -0.06(-1.07%) |
Apr 19, 2016 | 5.349 | 5.349 | 5.286 | 5.332 | 6,533 | +0.00(+0.00%) |
Apr 18, 2016 | 5.349 | 5.353 | 5.332 | 5.332 | 7,149 | +0.02(+0.43%) |
Apr 15, 2016 | 5.344 | 5.378 | 5.276 | 5.309 | 5,449 | -0.01(-0.11%) |
Apr 14, 2016 | 5.292 | 5.386 | 5.292 | 5.315 | 6,761 | -0.02(-0.43%) |
Apr 13, 2016 | 5.361 | 5.389 | 5.275 | 5.338 | 14,157 | +0.00(+0.00%) |
Apr 12, 2016 | 5.321 | 5.366 | 5.275 | 5.338 | 22,133 | +0.05(+0.97%) |
Apr 11, 2016 | 5.383 | 5.395 | 5.286 | 5.286 | 15,138 | -0.09(-1.70%) |
Apr 08, 2016 | 5.338 | 5.447 | 5.241 | 5.378 | 16,121 | +0.11(+2.06%) |
Apr 07, 2016 | 5.304 | 5.332 | 5.252 | 5.269 | 32,112 | -0.06(-1.07%) |
Apr 06, 2016 | 5.503 | 5.532 | 5.304 | 5.326 | 29,141 | -0.23(-4.22%) |
Apr 05, 2016 | 5.378 | 5.703 | 5.378 | 5.561 | 26,102 | +0.22(+4.08%) |
Apr 04, 2016 | 5.344 | 5.349 | 5.281 | 5.344 | 7,782 | -0.01(-0.11%) |
Apr 01, 2016 | 5.275 | 5.475 | 5.275 | 5.349 | 13,614 | +0.07(+1.41%) |
Mar 31, 2016 | 5.349 | 5.383 | 5.275 | 5.275 | 16,390 | -0.07(-1.39%) |
Mar 30, 2016 | 5.366 | 5.406 | 5.309 | 5.349 | 24,459 | +0.00(+0.00%) |
Mar 29, 2016 | 5.389 | 5.475 | 5.349 | 5.349 | 37,271 | -0.07(-1.26%) |
Mar 28, 2016 | 5.172 | 5.566 | 5.172 | 5.418 | 53,747 | +0.28(+5.44%) |
Mar 24, 2016 | 5.201 | 5.138 | 5.138 | 5.138 | 5,085 | -0.04(-0.77%) |
Mar 23, 2016 | 5.201 | 5.258 | 5.140 | 5.178 | 45,151 | -0.03(-0.66%) |
Mar 22, 2016 | 5.190 | 5.218 | 5.133 | 5.212 | 38,300 | +0.02(+0.38%) |
Mar 21, 2016 | 5.087 | 5.252 | 5.087 | 5.192 | 40,183 | +0.06(+1.17%) |
Mar 18, 2016 | 5.133 | 5.226 | 5.024 | 5.133 | 22,517 | -0.04(-0.77%) |
Mar 17, 2016 | 5.201 | 5.264 | 5.075 | 5.172 | 27,791 | -0.04(-0.77%) |
Mar 16, 2016 | 5.104 | 5.232 | 4.973 | 5.212 | 69,769 | +0.25(+4.94%) |
Mar 15, 2016 | 4.929 | 4.989 | 4.929 | 4.967 | 50,311 | +0.04(+0.89%) |
Mar 14, 2016 | 4.859 | 4.923 | 4.852 | 4.923 | 79,139 | +0.06(+1.24%) |
Mar 11, 2016 | 4.786 | 4.863 | 4.786 | 4.863 | 11,198 | +0.02(+0.45%) |
Mar 10, 2016 | 4.852 | 4.852 | 4.780 | 4.841 | 11,580 | +0.00(+0.06%) |
Mar 09, 2016 | 4.835 | 4.844 | 4.808 | 4.838 | 9,713 | +0.05(+1.09%) |
Mar 08, 2016 | 4.852 | 4.852 | 4.670 | 4.786 | 31,671 | -0.05(-1.02%) |
Mar 07, 2016 | 4.775 | 4.852 | 4.775 | 4.835 | 21,666 | +0.12(+2.56%) |
Mar 04, 2016 | 4.808 | 4.808 | 4.714 | 4.714 | 21,479 | -0.10(-2.17%) |
Mar 03, 2016 | 4.835 | 4.835 | 4.808 | 4.819 | 31,947 | +0.09(+1.90%) |
Mar 02, 2016 | 4.736 | 4.830 | 4.729 | 4.729 | 27,914 | +0.01(+0.20%) |