Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.440 | 5.470 | 5.370 | 5.370 | 3,829 | -0.02(-0.37%) |
May 27, 2016 | 5.440 | 5.390 | 5.390 | 5.390 | 3,800 | -0.01(-0.19%) |
May 26, 2016 | 5.370 | 5.410 | 5.310 | 5.400 | 6,279 | +0.10(+1.89%) |
May 25, 2016 | 5.390 | 5.480 | 5.289 | 5.300 | 6,045 | -0.02(-0.38%) |
May 24, 2016 | 5.310 | 5.380 | 5.232 | 5.320 | 3,193 | +0.08(+1.53%) |
May 23, 2016 | 5.220 | 5.350 | 5.201 | 5.240 | 3,197 | -0.04(-0.76%) |
May 20, 2016 | 5.286 | 5.510 | 5.280 | 5.280 | 4,822 | -0.12(-2.22%) |
May 19, 2016 | 5.300 | 5.490 | 5.300 | 5.400 | 5,707 | -0.10(-1.82%) |
May 18, 2016 | 5.470 | 5.500 | 5.100 | 5.500 | 5,585 | +0.01(+0.18%) |
May 17, 2016 | 5.400 | 5.639 | 5.400 | 5.490 | 5,171 | +0.09(+1.66%) |
May 16, 2016 | 5.320 | 5.402 | 5.250 | 5.400 | 3,666 | +0.17(+3.25%) |
May 13, 2016 | 5.182 | 5.230 | 5.180 | 5.230 | 1,091 | +0.00(+0.00%) |
May 12, 2016 | 5.208 | 5.285 | 5.190 | 5.230 | 4,554 | -0.02(-0.38%) |
May 11, 2016 | 5.100 | 5.250 | 5.100 | 5.250 | 7,796 | +0.05(+0.96%) |
May 10, 2016 | 5.180 | 5.220 | 5.170 | 5.200 | 27,293 | -0.02(-0.38%) |
May 09, 2016 | 5.220 | 5.220 | 5.160 | 5.220 | 6,020 | +0.00(+0.00%) |
May 06, 2016 | 5.173 | 5.220 | 5.150 | 5.220 | 2,820 | +0.07(+1.36%) |
May 05, 2016 | 5.220 | 5.240 | 5.150 | 5.150 | 6,415 | -0.03(-0.58%) |
May 04, 2016 | 5.348 | 5.350 | 5.180 | 5.180 | 3,751 | -0.14(-2.63%) |
May 03, 2016 | 5.240 | 5.339 | 5.230 | 5.320 | 1,094 | +0.11(+2.11%) |
May 02, 2016 | 5.160 | 5.230 | 5.160 | 5.210 | 5,349 | +0.06(+1.15%) |
Apr 29, 2016 | 5.210 | 5.210 | 5.151 | 5.151 | 313 | -0.12(-2.26%) |
Apr 28, 2016 | 5.110 | 5.305 | 5.110 | 5.270 | 1,032 | -0.19(-3.48%) |
Apr 27, 2016 | 5.400 | 5.500 | 5.300 | 5.460 | 13,754 | +0.08(+1.49%) |
Apr 26, 2016 | 5.372 | 5.390 | 5.330 | 5.380 | 5,694 | +0.03(+0.56%) |
Apr 25, 2016 | 5.340 | 5.450 | 5.340 | 5.350 | 13,553 | +0.03(+0.56%) |
Apr 22, 2016 | 5.308 | 5.350 | 5.300 | 5.320 | 5,768 | +0.03(+0.57%) |
Apr 21, 2016 | 5.280 | 5.350 | 5.280 | 5.290 | 5,126 | +0.00(+0.00%) |
Apr 20, 2016 | 5.230 | 5.350 | 5.158 | 5.290 | 7,537 | +0.06(+1.15%) |
Apr 19, 2016 | 5.370 | 5.470 | 5.230 | 5.230 | 9,738 | -0.12(-2.24%) |
Apr 18, 2016 | 5.360 | 5.537 | 5.350 | 5.350 | 9,163 | +0.05(+0.94%) |
Apr 15, 2016 | 5.310 | 5.489 | 5.300 | 5.300 | 11,895 | -0.06(-1.12%) |
Apr 14, 2016 | 5.240 | 5.440 | 5.240 | 5.360 | 7,301 | +0.12(+2.29%) |
Apr 13, 2016 | 5.420 | 5.430 | 5.200 | 5.240 | 8,019 | +0.10(+1.95%) |
Apr 12, 2016 | 5.130 | 5.199 | 5.087 | 5.140 | 8,072 | +0.01(+0.19%) |
Apr 11, 2016 | 5.370 | 5.450 | 5.130 | 5.130 | 10,118 | -0.17(-3.21%) |
Apr 08, 2016 | 5.200 | 5.420 | 5.184 | 5.300 | 8,544 | +0.09(+1.73%) |
Apr 07, 2016 | 5.320 | 5.320 | 5.200 | 5.210 | 2,962 | -0.05(-0.95%) |
Apr 06, 2016 | 5.030 | 5.340 | 5.030 | 5.260 | 7,711 | +0.03(+0.57%) |
Apr 05, 2016 | 5.320 | 5.340 | 5.190 | 5.230 | 3,580 | +0.05(+0.97%) |
Apr 04, 2016 | 5.180 | 5.300 | 5.080 | 5.180 | 12,770 | -0.07(-1.33%) |
Apr 01, 2016 | 5.230 | 5.270 | 5.230 | 5.250 | 1,392 | -0.06(-1.13%) |
Mar 31, 2016 | 5.260 | 5.570 | 5.260 | 5.310 | 4,365 | -0.05(-0.97%) |
Mar 30, 2016 | 5.360 | 5.490 | 5.350 | 5.362 | 10,902 | -0.05(-0.89%) |
Mar 29, 2016 | 5.440 | 5.650 | 5.290 | 5.410 | 11,360 | -0.09(-1.64%) |
Mar 28, 2016 | 5.370 | 5.690 | 5.370 | 5.500 | 7,900 | +0.13(+2.42%) |
Mar 24, 2016 | 5.110 | 5.370 | 5.370 | 5.370 | 8,600 | +0.07(+1.32%) |
Mar 23, 2016 | 5.360 | 5.380 | 5.270 | 5.300 | 1,926 | -0.10(-1.85%) |
Mar 22, 2016 | 5.460 | 5.460 | 5.350 | 5.400 | 8,324 | -0.04(-0.74%) |
Mar 21, 2016 | 5.450 | 5.479 | 5.440 | 5.440 | 5,514 | +0.02(+0.37%) |
Mar 18, 2016 | 5.490 | 5.500 | 5.390 | 5.420 | 9,764 | -0.03(-0.55%) |
Mar 17, 2016 | 5.520 | 5.690 | 5.440 | 5.450 | 9,861 | -0.05(-0.91%) |
Mar 16, 2016 | 5.530 | 5.550 | 5.460 | 5.500 | 7,256 | +0.00(+0.00%) |
Mar 15, 2016 | 5.530 | 5.530 | 5.485 | 5.500 | 11,449 | +0.04(+0.64%) |
Mar 14, 2016 | 5.500 | 5.570 | 5.410 | 5.465 | 9,598 | +0.00(+0.03%) |
Mar 11, 2016 | 5.440 | 5.500 | 5.150 | 5.463 | 30,408 | +0.02(+0.34%) |
Mar 10, 2016 | 5.430 | 5.540 | 5.430 | 5.445 | 5,393 | +0.06(+1.02%) |
Mar 09, 2016 | 5.390 | 5.645 | 5.390 | 5.390 | 9,744 | +0.00(+0.00%) |
Mar 08, 2016 | 5.400 | 5.610 | 5.390 | 5.390 | 28,491 | -0.02(-0.37%) |
Mar 07, 2016 | 5.400 | 5.600 | 5.340 | 5.410 | 12,275 | -0.04(-0.73%) |
Mar 04, 2016 | 5.520 | 5.555 | 5.420 | 5.450 | 15,189 | -0.08(-1.45%) |
Mar 03, 2016 | 5.550 | 5.743 | 5.530 | 5.530 | 9,756 | -0.04(-0.72%) |
Mar 02, 2016 | 5.750 | 5.910 | 5.562 | 5.570 | 11,077 | -0.31(-5.27%) |