Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.574 | 5.634 | 5.382 | 5.442 | 42,032 | -0.10(-1.73%) |
May 27, 2016 | 5.562 | 5.538 | 5.538 | 5.538 | 33,740 | +0.01(+0.11%) |
May 26, 2016 | 5.514 | 5.532 | 5.484 | 5.532 | 12,170 | -0.01(-0.22%) |
May 25, 2016 | 5.574 | 5.574 | 5.478 | 5.544 | 13,608 | +0.05(+0.98%) |
May 24, 2016 | 5.412 | 5.592 | 5.412 | 5.490 | 41,611 | +0.04(+0.66%) |
May 23, 2016 | 5.412 | 5.550 | 5.412 | 5.454 | 27,761 | -0.01(-0.22%) |
May 20, 2016 | 5.508 | 5.598 | 5.400 | 5.466 | 21,293 | +0.01(+0.11%) |
May 19, 2016 | 5.472 | 5.687 | 5.334 | 5.460 | 31,355 | -0.02(-0.33%) |
May 18, 2016 | 5.406 | 5.526 | 5.394 | 5.478 | 39,809 | +0.10(+1.89%) |
May 17, 2016 | 5.454 | 5.460 | 5.364 | 5.376 | 50,597 | -0.19(-3.34%) |
May 16, 2016 | 5.637 | 5.637 | 5.478 | 5.562 | 36,157 | +0.22(+4.15%) |
May 13, 2016 | 5.346 | 5.376 | 5.304 | 5.340 | 12,814 | -0.02(-0.45%) |
May 12, 2016 | 5.268 | 5.430 | 5.268 | 5.364 | 11,941 | +0.07(+1.24%) |
May 11, 2016 | 5.334 | 5.436 | 5.286 | 5.298 | 29,202 | -0.09(-1.67%) |
May 10, 2016 | 5.232 | 5.436 | 5.167 | 5.388 | 31,166 | +0.15(+2.86%) |
May 09, 2016 | 5.364 | 5.412 | 5.209 | 5.238 | 43,228 | -0.07(-1.35%) |
May 06, 2016 | 5.316 | 5.400 | 5.182 | 5.310 | 29,575 | +0.00(+0.00%) |
May 05, 2016 | 5.382 | 5.562 | 5.286 | 5.310 | 21,806 | -0.20(-3.69%) |
May 04, 2016 | 5.466 | 5.568 | 5.449 | 5.514 | 23,216 | +0.05(+0.88%) |
May 03, 2016 | 5.598 | 5.598 | 5.382 | 5.466 | 16,519 | -0.13(-2.35%) |
May 02, 2016 | 5.460 | 5.723 | 5.292 | 5.598 | 43,453 | +0.18(+3.31%) |
Apr 29, 2016 | 5.173 | 5.472 | 5.173 | 5.418 | 23,790 | +0.05(+0.89%) |
Apr 28, 2016 | 5.340 | 5.472 | 5.340 | 5.370 | 20,922 | -0.05(-0.99%) |
Apr 27, 2016 | 5.316 | 5.460 | 5.292 | 5.424 | 52,365 | -0.05(-0.88%) |
Apr 26, 2016 | 5.412 | 5.580 | 5.364 | 5.472 | 52,241 | +0.06(+1.11%) |
Apr 25, 2016 | 5.460 | 5.505 | 5.364 | 5.412 | 46,832 | +0.04(+0.67%) |
Apr 22, 2016 | 5.388 | 5.478 | 5.301 | 5.376 | 27,679 | -0.04(-0.77%) |
Apr 21, 2016 | 5.424 | 5.574 | 5.352 | 5.418 | 21,964 | -0.11(-1.95%) |
Apr 20, 2016 | 5.580 | 5.592 | 5.460 | 5.526 | 20,820 | -0.02(-0.32%) |
Apr 19, 2016 | 5.568 | 5.583 | 5.526 | 5.544 | 15,332 | -0.04(-0.64%) |
Apr 18, 2016 | 5.298 | 5.592 | 5.274 | 5.580 | 48,845 | +0.02(+0.43%) |
Apr 15, 2016 | 5.304 | 5.592 | 5.256 | 5.556 | 18,151 | +0.22(+4.04%) |
Apr 14, 2016 | 5.412 | 5.544 | 5.298 | 5.340 | 20,922 | -0.03(-0.56%) |
Apr 13, 2016 | 5.346 | 5.412 | 5.280 | 5.370 | 39,800 | +0.07(+1.36%) |
Apr 12, 2016 | 5.334 | 5.430 | 5.274 | 5.298 | 14,520 | -0.05(-0.90%) |
Apr 11, 2016 | 5.310 | 5.442 | 5.310 | 5.346 | 19,504 | +0.08(+1.59%) |
Apr 08, 2016 | 5.364 | 5.543 | 5.238 | 5.262 | 32,665 | -0.12(-2.22%) |
Apr 07, 2016 | 5.412 | 5.442 | 5.352 | 5.382 | 27,538 | -0.07(-1.32%) |
Apr 06, 2016 | 5.400 | 5.529 | 5.352 | 5.454 | 22,860 | +0.07(+1.22%) |
Apr 05, 2016 | 5.370 | 5.478 | 5.370 | 5.388 | 32,827 | +0.03(+0.56%) |
Apr 04, 2016 | 5.526 | 5.693 | 5.340 | 5.358 | 42,169 | -0.11(-1.97%) |
Apr 01, 2016 | 5.232 | 5.490 | 5.185 | 5.466 | 37,490 | +0.22(+4.10%) |
Mar 31, 2016 | 5.358 | 5.400 | 5.197 | 5.250 | 35,471 | -0.11(-2.12%) |
Mar 30, 2016 | 5.340 | 5.496 | 5.340 | 5.364 | 29,356 | -0.02(-0.33%) |
Mar 29, 2016 | 5.352 | 5.532 | 5.262 | 5.382 | 51,463 | +0.05(+0.90%) |
Mar 28, 2016 | 5.382 | 5.556 | 5.113 | 5.334 | 38,571 | -0.01(-0.22%) |
Mar 24, 2016 | 5.364 | 5.346 | 5.346 | 5.346 | 20,044 | +0.01(+0.11%) |
Mar 23, 2016 | 5.262 | 5.400 | 5.191 | 5.340 | 17,673 | -0.07(-1.22%) |
Mar 22, 2016 | 5.544 | 5.616 | 5.333 | 5.406 | 37,260 | -0.31(-5.45%) |
Mar 21, 2016 | 5.580 | 5.819 | 5.580 | 5.717 | 39,030 | +0.07(+1.17%) |
Mar 18, 2016 | 5.424 | 5.687 | 5.388 | 5.652 | 58,979 | +0.28(+5.12%) |
Mar 17, 2016 | 5.215 | 5.400 | 5.101 | 5.376 | 21,001 | +0.26(+5.15%) |
Mar 16, 2016 | 4.987 | 5.185 | 4.939 | 5.113 | 62,671 | +0.13(+2.52%) |
Mar 15, 2016 | 4.885 | 5.065 | 4.783 | 4.987 | 39,516 | +0.08(+1.71%) |
Mar 14, 2016 | 5.119 | 5.119 | 4.879 | 4.903 | 29,100 | -0.36(-6.83%) |
Mar 11, 2016 | 5.346 | 5.394 | 5.119 | 5.262 | 42,008 | +0.04(+0.69%) |
Mar 10, 2016 | 5.430 | 5.442 | 5.162 | 5.226 | 19,327 | -0.05(-1.02%) |
Mar 09, 2016 | 5.053 | 5.388 | 4.807 | 5.280 | 59,104 | +0.81(+18.23%) |
Mar 08, 2016 | 4.742 | 4.969 | 4.448 | 4.466 | 48,251 | -0.55(-10.98%) |
Mar 07, 2016 | 5.179 | 5.370 | 4.945 | 5.017 | 32,307 | -0.14(-2.67%) |
Mar 04, 2016 | 5.256 | 5.274 | 5.017 | 5.155 | 31,073 | -0.02(-0.46%) |
Mar 03, 2016 | 5.286 | 5.286 | 5.101 | 5.179 | 23,832 | -0.02(-0.46%) |
Mar 02, 2016 | 5.137 | 5.328 | 5.083 | 5.203 | 17,079 | +0.03(+0.58%) |