Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.416 | 5.422 | 5.377 | 5.396 | 142,925 | +0.00(+0.05%) |
May 27, 2016 | 5.399 | 5.394 | 5.394 | 5.394 | 71,635 | +0.02(+0.32%) |
May 26, 2016 | 5.382 | 5.405 | 5.365 | 5.377 | 125,269 | +0.01(+0.21%) |
May 25, 2016 | 5.365 | 5.388 | 5.360 | 5.365 | 86,453 | +0.02(+0.32%) |
May 24, 2016 | 5.303 | 5.371 | 5.303 | 5.348 | 66,252 | +0.07(+1.28%) |
May 23, 2016 | 5.292 | 5.360 | 5.269 | 5.281 | 96,599 | -0.02(-0.32%) |
May 20, 2016 | 5.292 | 5.303 | 5.281 | 5.297 | 58,714 | +0.05(+0.86%) |
May 19, 2016 | 5.286 | 5.292 | 5.249 | 5.252 | 132,425 | -0.04(-0.75%) |
May 18, 2016 | 5.303 | 5.331 | 5.264 | 5.292 | 106,127 | -0.01(-0.11%) |
May 17, 2016 | 5.354 | 5.360 | 5.292 | 5.297 | 88,213 | -0.06(-1.16%) |
May 16, 2016 | 5.354 | 5.371 | 5.326 | 5.360 | 181,942 | +0.02(+0.32%) |
May 13, 2016 | 5.331 | 5.343 | 5.303 | 5.343 | 346,070 | +0.01(+0.11%) |
May 12, 2016 | 5.360 | 5.360 | 5.314 | 5.337 | 93,651 | +0.00(+0.00%) |
May 11, 2016 | 5.354 | 5.354 | 5.314 | 5.337 | 176,470 | -0.04(-0.79%) |
May 10, 2016 | 5.278 | 5.379 | 5.262 | 5.379 | 179,725 | +0.13(+2.46%) |
May 09, 2016 | 5.211 | 5.256 | 5.200 | 5.250 | 174,174 | +0.04(+0.86%) |
May 06, 2016 | 5.194 | 5.228 | 5.189 | 5.206 | 86,488 | +0.00(+0.00%) |
May 05, 2016 | 5.234 | 5.239 | 5.200 | 5.206 | 97,931 | -0.01(-0.21%) |
May 04, 2016 | 5.217 | 5.234 | 5.200 | 5.217 | 53,449 | -0.02(-0.43%) |
May 03, 2016 | 5.295 | 5.295 | 5.228 | 5.239 | 104,461 | -0.07(-1.37%) |
May 02, 2016 | 5.273 | 5.312 | 5.256 | 5.312 | 66,744 | +0.05(+0.96%) |
Apr 29, 2016 | 5.295 | 5.298 | 5.250 | 5.262 | 102,596 | -0.01(-0.21%) |
Apr 28, 2016 | 5.245 | 5.301 | 5.245 | 5.273 | 241,500 | -0.03(-0.53%) |
Apr 27, 2016 | 5.290 | 5.318 | 5.276 | 5.301 | 91,474 | +0.02(+0.43%) |
Apr 26, 2016 | 5.267 | 5.290 | 5.256 | 5.278 | 51,078 | +0.02(+0.37%) |
Apr 25, 2016 | 5.262 | 5.264 | 5.245 | 5.259 | 50,632 | -0.03(-0.58%) |
Apr 22, 2016 | 5.267 | 5.295 | 5.256 | 5.290 | 40,890 | +0.03(+0.64%) |
Apr 21, 2016 | 5.295 | 5.301 | 5.256 | 5.256 | 66,464 | -0.03(-0.53%) |
Apr 20, 2016 | 5.267 | 5.290 | 5.262 | 5.284 | 91,176 | +0.03(+0.53%) |
Apr 19, 2016 | 5.256 | 5.273 | 5.239 | 5.256 | 122,621 | +0.01(+0.22%) |
Apr 18, 2016 | 5.155 | 5.256 | 5.149 | 5.245 | 176,960 | +0.08(+1.52%) |
Apr 15, 2016 | 5.155 | 5.178 | 5.127 | 5.166 | 123,146 | -0.03(-0.54%) |
Apr 14, 2016 | 5.172 | 5.200 | 5.161 | 5.194 | 58,271 | +0.01(+0.11%) |
Apr 13, 2016 | 5.133 | 5.189 | 5.133 | 5.189 | 70,242 | +0.06(+1.26%) |
Apr 12, 2016 | 5.085 | 5.130 | 5.080 | 5.124 | 70,209 | +0.04(+0.77%) |
Apr 11, 2016 | 5.074 | 5.108 | 5.057 | 5.085 | 182,933 | +0.06(+1.11%) |
Apr 08, 2016 | 5.035 | 5.080 | 5.030 | 5.030 | 83,988 | +0.02(+0.33%) |
Apr 07, 2016 | 5.024 | 5.046 | 4.998 | 5.013 | 28,658 | -0.04(-0.88%) |
Apr 06, 2016 | 4.980 | 5.057 | 4.980 | 5.057 | 157,416 | +0.06(+1.23%) |
Apr 05, 2016 | 4.968 | 5.002 | 4.957 | 4.996 | 151,449 | -0.02(-0.44%) |
Apr 04, 2016 | 5.080 | 5.080 | 5.019 | 5.019 | 67,533 | -0.07(-1.31%) |
Apr 01, 2016 | 5.035 | 5.091 | 5.030 | 5.085 | 142,006 | -0.01(-0.11%) |
Mar 31, 2016 | 5.141 | 5.146 | 5.091 | 5.091 | 104,044 | -0.04(-0.76%) |
Mar 30, 2016 | 5.113 | 5.146 | 5.102 | 5.130 | 160,154 | +0.04(+0.88%) |
Mar 29, 2016 | 5.041 | 5.085 | 5.029 | 5.085 | 76,419 | +0.05(+0.99%) |
Mar 28, 2016 | 5.057 | 5.057 | 5.010 | 5.035 | 102,969 | -0.01(-0.22%) |
Mar 24, 2016 | 5.013 | 5.046 | 5.046 | 5.046 | 189,620 | +0.01(+0.11%) |
Mar 23, 2016 | 5.063 | 5.063 | 5.024 | 5.041 | 117,377 | -0.02(-0.33%) |
Mar 22, 2016 | 5.069 | 5.085 | 5.052 | 5.057 | 143,679 | -0.01(-0.22%) |
Mar 21, 2016 | 5.046 | 5.085 | 5.046 | 5.069 | 89,657 | +0.01(+0.22%) |
Mar 18, 2016 | 5.057 | 5.074 | 5.046 | 5.057 | 112,260 | +0.00(+0.00%) |
Mar 17, 2016 | 5.052 | 5.069 | 5.046 | 5.057 | 119,410 | +0.03(+0.55%) |
Mar 16, 2016 | 5.007 | 5.046 | 4.985 | 5.030 | 54,855 | +0.02(+0.44%) |
Mar 15, 2016 | 5.035 | 5.035 | 4.974 | 5.007 | 89,417 | -0.04(-0.88%) |
Mar 14, 2016 | 5.069 | 5.069 | 5.019 | 5.052 | 50,440 | -0.02(-0.33%) |
Mar 11, 2016 | 4.996 | 5.069 | 4.996 | 5.069 | 121,574 | +0.12(+2.47%) |
Mar 10, 2016 | 4.980 | 4.980 | 4.918 | 4.946 | 68,299 | +0.01(+0.11%) |
Mar 09, 2016 | 4.929 | 4.941 | 4.907 | 4.941 | 22,926 | +0.03(+0.51%) |
Mar 08, 2016 | 4.927 | 4.932 | 4.899 | 4.916 | 85,451 | -0.01(-0.22%) |
Mar 07, 2016 | 4.905 | 4.943 | 4.891 | 4.927 | 73,537 | +0.01(+0.11%) |
Mar 04, 2016 | 4.866 | 4.927 | 4.866 | 4.921 | 61,119 | +0.05(+1.12%) |
Mar 03, 2016 | 4.860 | 4.871 | 4.816 | 4.867 | 64,818 | +0.02(+0.36%) |
Mar 02, 2016 | 4.794 | 4.849 | 4.794 | 4.849 | 49,962 | +0.04(+0.92%) |