Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.822 | 5.903 | 5.561 | 5.611 | 279,396 | -0.12(-2.14%) |
May 27, 2016 | 5.721 | 5.734 | 5.734 | 5.734 | 105,868 | -0.02(-0.37%) |
May 26, 2016 | 5.848 | 5.869 | 5.692 | 5.755 | 160,515 | -0.00(-0.07%) |
May 25, 2016 | 5.742 | 5.839 | 5.704 | 5.759 | 328,636 | +0.05(+0.89%) |
May 24, 2016 | 5.662 | 5.784 | 5.662 | 5.708 | 487,854 | +0.05(+0.82%) |
May 23, 2016 | 5.578 | 5.746 | 5.550 | 5.662 | 515,470 | +0.08(+1.36%) |
May 20, 2016 | 5.447 | 5.599 | 5.413 | 5.586 | 435,585 | +0.19(+3.44%) |
May 19, 2016 | 5.366 | 5.620 | 5.337 | 5.400 | 888,919 | +0.01(+0.16%) |
May 18, 2016 | 5.776 | 5.860 | 5.324 | 5.392 | 283,027 | -0.38(-6.58%) |
May 17, 2016 | 5.810 | 5.898 | 5.704 | 5.772 | 212,083 | +0.00(+0.07%) |
May 16, 2016 | 5.725 | 5.852 | 5.476 | 5.768 | 1,388,890 | +0.14(+2.55%) |
May 13, 2016 | 5.506 | 5.687 | 5.442 | 5.624 | 703,675 | +0.13(+2.30%) |
May 12, 2016 | 5.552 | 5.624 | 5.383 | 5.497 | 207,756 | +0.01(+0.15%) |
May 11, 2016 | 5.210 | 5.527 | 5.198 | 5.489 | 257,126 | +0.29(+5.61%) |
May 10, 2016 | 5.409 | 5.480 | 5.185 | 5.198 | 670,107 | -0.21(-3.90%) |
May 09, 2016 | 5.362 | 5.582 | 5.303 | 5.409 | 640,002 | -0.24(-4.26%) |
May 06, 2016 | 5.366 | 5.670 | 5.324 | 5.649 | 253,433 | +0.29(+5.35%) |
May 05, 2016 | 5.434 | 5.565 | 5.324 | 5.362 | 207,780 | +0.00(+0.00%) |
May 04, 2016 | 5.451 | 5.627 | 5.303 | 5.362 | 443,145 | -0.14(-2.59%) |
May 03, 2016 | 5.501 | 5.573 | 5.342 | 5.505 | 824,040 | +0.00(+0.07%) |
May 02, 2016 | 5.586 | 5.680 | 5.480 | 5.501 | 584,281 | -0.00(-0.07%) |
Apr 29, 2016 | 5.627 | 5.688 | 5.399 | 5.505 | 554,317 | -0.02(-0.37%) |
Apr 28, 2016 | 5.725 | 5.782 | 5.473 | 5.525 | 752,161 | -0.18(-3.21%) |
Apr 27, 2016 | 5.431 | 5.802 | 5.415 | 5.709 | 1,301,061 | +0.32(+5.90%) |
Apr 26, 2016 | 5.403 | 5.474 | 5.350 | 5.391 | 661,327 | +0.00(+0.00%) |
Apr 25, 2016 | 5.472 | 5.472 | 5.244 | 5.391 | 701,756 | -0.08(-1.49%) |
Apr 22, 2016 | 5.342 | 5.492 | 5.342 | 5.472 | 542,545 | +0.11(+2.13%) |
Apr 21, 2016 | 5.407 | 5.497 | 5.309 | 5.358 | 238,473 | -0.09(-1.57%) |
Apr 20, 2016 | 5.411 | 5.505 | 5.366 | 5.444 | 350,312 | +0.03(+0.60%) |
Apr 19, 2016 | 5.240 | 5.419 | 5.240 | 5.411 | 215,253 | +0.17(+3.19%) |
Apr 18, 2016 | 5.240 | 5.403 | 5.203 | 5.244 | 222,873 | +0.01(+0.23%) |
Apr 15, 2016 | 5.272 | 5.407 | 5.187 | 5.231 | 304,076 | -0.11(-2.06%) |
Apr 14, 2016 | 5.590 | 5.590 | 5.313 | 5.342 | 579,322 | -0.24(-4.38%) |
Apr 13, 2016 | 5.611 | 5.684 | 5.554 | 5.586 | 257,521 | -0.04(-0.72%) |
Apr 12, 2016 | 5.525 | 5.660 | 5.484 | 5.627 | 746,214 | +0.14(+2.60%) |
Apr 11, 2016 | 5.448 | 5.591 | 5.366 | 5.484 | 321,015 | +0.08(+1.51%) |
Apr 08, 2016 | 5.378 | 5.501 | 5.325 | 5.403 | 270,090 | +0.12(+2.24%) |
Apr 07, 2016 | 5.342 | 5.452 | 5.199 | 5.285 | 333,614 | -0.05(-0.99%) |
Apr 06, 2016 | 5.403 | 5.472 | 5.338 | 5.338 | 263,140 | -0.05(-0.91%) |
Apr 05, 2016 | 5.321 | 5.504 | 5.262 | 5.386 | 180,532 | +0.04(+0.76%) |
Apr 04, 2016 | 5.460 | 5.611 | 5.305 | 5.346 | 613,978 | -0.10(-1.80%) |
Apr 01, 2016 | 5.403 | 5.452 | 5.178 | 5.444 | 492,454 | -0.06(-1.11%) |
Mar 31, 2016 | 5.338 | 5.505 | 5.313 | 5.505 | 229,669 | +0.13(+2.35%) |
Mar 30, 2016 | 5.488 | 5.541 | 5.338 | 5.378 | 348,007 | -0.02(-0.45%) |
Mar 29, 2016 | 5.301 | 5.448 | 5.187 | 5.403 | 391,695 | +0.10(+1.84%) |
Mar 28, 2016 | 5.488 | 5.537 | 5.301 | 5.305 | 246,228 | -0.15(-2.84%) |
Mar 24, 2016 | 5.227 | 5.460 | 5.460 | 5.460 | 1,284,348 | +0.18(+3.32%) |
Mar 23, 2016 | 5.476 | 5.522 | 5.260 | 5.285 | 451,113 | -0.20(-3.64%) |
Mar 22, 2016 | 5.545 | 5.578 | 5.462 | 5.484 | 314,752 | -0.12(-2.11%) |
Mar 21, 2016 | 5.749 | 5.843 | 5.562 | 5.603 | 268,813 | -0.15(-2.62%) |
Mar 18, 2016 | 5.798 | 5.912 | 5.672 | 5.753 | 922,778 | -0.04(-0.63%) |
Mar 17, 2016 | 5.709 | 5.904 | 5.598 | 5.790 | 642,922 | +0.19(+3.42%) |
Mar 16, 2016 | 5.558 | 5.827 | 5.545 | 5.598 | 1,019,701 | +0.06(+1.10%) |
Mar 15, 2016 | 5.456 | 5.631 | 5.427 | 5.537 | 578,280 | -0.01(-0.15%) |
Mar 14, 2016 | 5.545 | 5.749 | 5.411 | 5.545 | 707,146 | -0.00(-0.07%) |
Mar 11, 2016 | 5.350 | 5.582 | 5.268 | 5.550 | 457,776 | +0.29(+5.59%) |
Mar 10, 2016 | 5.321 | 5.395 | 5.166 | 5.256 | 478,301 | -0.09(-1.68%) |
Mar 09, 2016 | 5.346 | 5.412 | 5.121 | 5.346 | 471,309 | +0.04(+0.77%) |
Mar 08, 2016 | 5.656 | 5.794 | 5.305 | 5.305 | 476,520 | -0.33(-5.86%) |
Mar 07, 2016 | 5.464 | 5.790 | 5.452 | 5.635 | 689,121 | +0.22(+4.14%) |
Mar 04, 2016 | 5.537 | 5.634 | 5.386 | 5.411 | 504,824 | -0.13(-2.28%) |
Mar 03, 2016 | 5.346 | 5.692 | 5.346 | 5.537 | 1,023,637 | +0.20(+3.82%) |
Mar 02, 2016 | 5.464 | 5.558 | 5.333 | 5.333 | 1,074,484 | -0.01(-0.23%) |