Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.847 | 5.847 | 5.773 | 5.780 | 234,671 | -0.07(-1.15%) |
May 27, 2016 | 5.834 | 5.847 | 5.847 | 5.847 | 114,700 | +0.01(+0.14%) |
May 26, 2016 | 5.840 | 5.861 | 5.827 | 5.839 | 104,338 | +0.01(+0.20%) |
May 25, 2016 | 5.814 | 5.834 | 5.800 | 5.827 | 181,554 | +0.01(+0.23%) |
May 24, 2016 | 5.780 | 5.814 | 5.773 | 5.814 | 158,527 | +0.04(+0.70%) |
May 23, 2016 | 5.760 | 5.793 | 5.746 | 5.773 | 188,917 | +0.03(+0.58%) |
May 20, 2016 | 5.740 | 5.793 | 5.720 | 5.740 | 248,031 | +0.03(+0.47%) |
May 19, 2016 | 5.800 | 5.807 | 5.673 | 5.713 | 540,510 | -0.11(-1.96%) |
May 18, 2016 | 5.861 | 5.874 | 5.827 | 5.827 | 323,668 | -0.01(-0.23%) |
May 17, 2016 | 5.908 | 5.921 | 5.834 | 5.840 | 392,582 | -0.05(-0.80%) |
May 16, 2016 | 5.921 | 5.921 | 5.887 | 5.887 | 91,863 | -0.03(-0.57%) |
May 13, 2016 | 5.874 | 5.928 | 5.874 | 5.921 | 134,521 | +0.05(+0.92%) |
May 12, 2016 | 5.921 | 5.928 | 5.861 | 5.867 | 243,592 | -0.03(-0.57%) |
May 11, 2016 | 5.968 | 5.968 | 5.894 | 5.901 | 160,893 | -0.05(-0.89%) |
May 10, 2016 | 5.954 | 5.954 | 5.934 | 5.954 | 169,629 | +0.01(+0.11%) |
May 09, 2016 | 5.913 | 5.960 | 5.913 | 5.947 | 188,239 | +0.01(+0.23%) |
May 06, 2016 | 5.947 | 5.974 | 5.913 | 5.934 | 168,949 | +0.00(+0.00%) |
May 05, 2016 | 5.947 | 5.954 | 5.920 | 5.934 | 140,718 | +0.00(+0.00%) |
May 04, 2016 | 5.954 | 5.954 | 5.907 | 5.934 | 94,949 | -0.01(-0.11%) |
May 03, 2016 | 5.913 | 5.940 | 5.913 | 5.940 | 157,904 | +0.02(+0.34%) |
May 02, 2016 | 5.900 | 5.934 | 5.880 | 5.920 | 202,922 | +0.04(+0.68%) |
Apr 29, 2016 | 5.900 | 5.920 | 5.873 | 5.880 | 158,780 | -0.01(-0.23%) |
Apr 28, 2016 | 5.847 | 5.907 | 5.840 | 5.893 | 151,234 | +0.03(+0.46%) |
Apr 27, 2016 | 5.847 | 5.867 | 5.840 | 5.867 | 120,262 | +0.02(+0.34%) |
Apr 26, 2016 | 5.833 | 5.847 | 5.820 | 5.847 | 64,481 | +0.02(+0.34%) |
Apr 25, 2016 | 5.840 | 5.847 | 5.807 | 5.827 | 183,020 | -0.02(-0.34%) |
Apr 22, 2016 | 5.813 | 5.853 | 5.807 | 5.847 | 154,176 | +0.05(+0.81%) |
Apr 21, 2016 | 5.827 | 5.833 | 5.800 | 5.800 | 81,993 | -0.03(-0.46%) |
Apr 20, 2016 | 5.833 | 5.847 | 5.813 | 5.827 | 155,921 | +0.00(+0.00%) |
Apr 19, 2016 | 5.840 | 5.840 | 5.808 | 5.827 | 90,280 | +0.01(+0.23%) |
Apr 18, 2016 | 5.780 | 5.900 | 5.773 | 5.813 | 147,551 | +0.05(+0.81%) |
Apr 15, 2016 | 5.753 | 5.766 | 5.733 | 5.766 | 142,106 | +0.04(+0.70%) |
Apr 14, 2016 | 5.760 | 5.760 | 5.713 | 5.726 | 98,689 | -0.01(-0.23%) |
Apr 13, 2016 | 5.780 | 5.787 | 5.733 | 5.740 | 82,882 | -0.03(-0.46%) |
Apr 12, 2016 | 5.760 | 5.800 | 5.753 | 5.766 | 161,186 | +0.03(+0.47%) |
Apr 11, 2016 | 5.753 | 5.780 | 5.740 | 5.740 | 105,118 | -0.01(-0.10%) |
Apr 08, 2016 | 5.785 | 5.812 | 5.745 | 5.745 | 170,283 | -0.03(-0.58%) |
Apr 07, 2016 | 5.752 | 5.878 | 5.752 | 5.779 | 99,373 | +0.03(+0.46%) |
Apr 06, 2016 | 5.765 | 5.779 | 5.725 | 5.752 | 126,032 | +0.01(+0.12%) |
Apr 05, 2016 | 5.745 | 5.779 | 5.699 | 5.745 | 167,270 | +0.03(+0.47%) |
Apr 04, 2016 | 5.692 | 5.752 | 5.672 | 5.719 | 201,678 | +0.03(+0.58%) |
Apr 01, 2016 | 5.666 | 5.712 | 5.666 | 5.686 | 115,483 | +0.03(+0.47%) |
Mar 31, 2016 | 5.666 | 5.719 | 5.659 | 5.659 | 269,123 | +0.00(+0.00%) |
Mar 30, 2016 | 5.646 | 5.659 | 5.639 | 5.659 | 86,905 | +0.01(+0.24%) |
Mar 29, 2016 | 5.626 | 5.666 | 5.612 | 5.646 | 149,621 | +0.03(+0.59%) |
Mar 28, 2016 | 5.672 | 5.679 | 5.612 | 5.612 | 156,185 | -0.05(-0.82%) |
Mar 24, 2016 | 5.672 | 5.659 | 5.659 | 5.659 | 95,943 | -0.01(-0.23%) |
Mar 23, 2016 | 5.666 | 5.672 | 5.663 | 5.672 | 42,090 | +0.02(+0.35%) |
Mar 22, 2016 | 5.646 | 5.679 | 5.639 | 5.652 | 143,625 | -0.01(-0.12%) |
Mar 21, 2016 | 5.646 | 5.659 | 5.619 | 5.659 | 58,350 | +0.02(+0.35%) |
Mar 18, 2016 | 5.639 | 5.672 | 5.639 | 5.639 | 125,441 | -0.01(-0.12%) |
Mar 17, 2016 | 5.639 | 5.666 | 5.626 | 5.646 | 122,225 | +0.01(+0.12%) |
Mar 16, 2016 | 5.606 | 5.639 | 5.599 | 5.639 | 142,335 | +0.04(+0.71%) |
Mar 15, 2016 | 5.659 | 5.659 | 5.599 | 5.599 | 101,243 | -0.05(-0.94%) |
Mar 14, 2016 | 5.652 | 5.666 | 5.626 | 5.652 | 102,732 | +0.02(+0.35%) |
Mar 11, 2016 | 5.612 | 5.652 | 5.612 | 5.632 | 169,459 | +0.02(+0.36%) |
Mar 10, 2016 | 5.626 | 5.639 | 5.606 | 5.612 | 105,495 | -0.01(-0.12%) |
Mar 09, 2016 | 5.639 | 5.639 | 5.606 | 5.619 | 88,989 | -0.01(-0.10%) |
Mar 08, 2016 | 5.605 | 5.644 | 5.592 | 5.625 | 187,006 | +0.02(+0.35%) |
Mar 07, 2016 | 5.578 | 5.605 | 5.565 | 5.605 | 144,106 | +0.03(+0.47%) |
Mar 04, 2016 | 5.598 | 5.598 | 5.578 | 5.578 | 105,863 | -0.01(-0.12%) |
Mar 03, 2016 | 5.585 | 5.605 | 5.578 | 5.585 | 116,090 | -0.01(-0.24%) |
Mar 02, 2016 | 5.605 | 5.605 | 5.559 | 5.598 | 101,376 | +0.00(+0.00%) |