Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.400 | 5.400 | 5.319 | 5.320 | 40,781 | -0.01(-0.19%) |
May 27, 2016 | 5.330 | 5.330 | 5.330 | 0 | +0.01(+0.19%) | |
May 26, 2016 | 5.360 | 5.366 | 5.310 | 5.320 | 9,448 | -0.05(-0.93%) |
May 25, 2016 | 5.430 | 5.430 | 5.280 | 5.370 | 14,153 | -0.05(-0.92%) |
May 24, 2016 | 5.375 | 5.440 | 5.375 | 5.420 | 15,613 | +0.33(+6.48%) |
May 23, 2016 | 5.070 | 5.100 | 5.028 | 5.090 | 14,186 | +0.15(+3.04%) |
May 20, 2016 | 4.940 | 5.020 | 4.940 | 4.940 | 10,556 | -0.18(-3.52%) |
May 19, 2016 | 5.010 | 5.120 | 5.000 | 5.120 | 13,839 | +0.04(+0.89%) |
May 18, 2016 | 5.100 | 5.180 | 5.050 | 5.075 | 40,766 | -0.03(-0.57%) |
May 17, 2016 | 5.030 | 5.106 | 5.030 | 5.104 | 5,957 | +0.10(+1.98%) |
May 16, 2016 | 5.050 | 5.050 | 4.980 | 5.005 | 49,157 | -0.08(-1.67%) |
May 13, 2016 | 5.090 | 5.171 | 5.090 | 5.090 | 7,332 | -0.10(-1.93%) |
May 12, 2016 | 5.256 | 5.256 | 5.100 | 5.190 | 14,841 | -0.02(-0.38%) |
May 11, 2016 | 5.130 | 5.230 | 5.130 | 5.210 | 88,450 | +0.06(+1.17%) |
May 10, 2016 | 5.240 | 5.240 | 5.110 | 5.150 | 18,092 | -0.10(-1.90%) |
May 09, 2016 | 5.251 | 5.251 | 5.177 | 5.250 | 3,567 | +0.07(+1.35%) |
May 06, 2016 | 5.170 | 5.210 | 5.160 | 5.180 | 5,429 | +0.06(+1.17%) |
May 05, 2016 | 5.190 | 5.220 | 5.120 | 5.120 | 8,495 | +0.13(+2.61%) |
May 04, 2016 | 5.430 | 5.430 | 4.990 | 4.990 | 33,631 | -0.59(-10.57%) |
May 03, 2016 | 5.620 | 5.620 | 5.540 | 5.580 | 24,137 | -0.31(-5.26%) |
May 02, 2016 | 5.940 | 5.986 | 5.880 | 5.890 | 22,122 | -0.23(-3.76%) |
Apr 29, 2016 | 6.020 | 6.120 | 6.020 | 6.120 | 11,974 | +0.03(+0.49%) |
Apr 28, 2016 | 5.920 | 6.100 | 5.920 | 6.090 | 39,076 | +0.09(+1.47%) |
Apr 27, 2016 | 5.940 | 6.010 | 5.930 | 6.002 | 35,594 | -0.01(-0.13%) |
Apr 26, 2016 | 6.000 | 6.010 | 5.940 | 6.010 | 75,252 | +0.21(+3.62%) |
Apr 25, 2016 | 5.760 | 5.830 | 5.760 | 5.800 | 32,061 | -0.10(-1.69%) |
Apr 22, 2016 | 5.912 | 5.930 | 5.850 | 5.900 | 20,661 | -0.07(-1.17%) |
Apr 21, 2016 | 5.920 | 5.970 | 5.920 | 5.970 | 12,146 | -0.03(-0.50%) |
Apr 20, 2016 | 6.100 | 6.150 | 5.970 | 6.000 | 10,841 | -0.06(-1.06%) |
Apr 19, 2016 | 6.070 | 6.105 | 6.060 | 6.064 | 17,850 | +0.01(+0.15%) |
Apr 18, 2016 | 5.980 | 6.100 | 5.974 | 6.055 | 15,281 | +0.17(+2.80%) |
Apr 15, 2016 | 5.840 | 5.890 | 5.840 | 5.890 | 11,985 | +0.00(+0.00%) |
Apr 14, 2016 | 5.816 | 5.900 | 5.800 | 5.890 | 35,456 | +0.02(+0.32%) |
Apr 13, 2016 | 5.840 | 5.890 | 5.820 | 5.871 | 31,337 | +0.19(+3.36%) |
Apr 12, 2016 | 5.640 | 5.710 | 5.600 | 5.680 | 15,291 | +0.03(+0.53%) |
Apr 11, 2016 | 5.690 | 5.730 | 5.610 | 5.650 | 12,743 | +0.13(+2.36%) |
Apr 08, 2016 | 5.440 | 5.550 | 5.440 | 5.520 | 17,940 | +0.15(+2.79%) |
Apr 07, 2016 | 5.480 | 5.480 | 5.370 | 5.370 | 12,958 | -0.15(-2.72%) |
Apr 06, 2016 | 5.430 | 5.520 | 5.410 | 5.520 | 18,349 | -0.05(-0.81%) |
Apr 05, 2016 | 5.585 | 5.630 | 5.530 | 5.565 | 6,073 | -0.06(-1.10%) |
Apr 04, 2016 | 5.664 | 5.690 | 5.620 | 5.627 | 47,365 | +0.12(+2.12%) |
Apr 01, 2016 | 5.470 | 5.580 | 5.470 | 5.510 | 13,071 | -0.17(-2.99%) |
Mar 31, 2016 | 5.650 | 5.680 | 5.560 | 5.680 | 209,617 | +0.08(+1.43%) |
Mar 30, 2016 | 5.630 | 5.630 | 5.510 | 5.600 | 26,415 | +0.11(+2.00%) |
Mar 29, 2016 | 5.430 | 5.560 | 5.420 | 5.490 | 67,235 | -0.03(-0.54%) |
Mar 28, 2016 | 5.449 | 5.530 | 5.440 | 5.520 | 11,631 | -0.03(-0.54%) |
Mar 24, 2016 | 5.550 | 5.550 | 5.550 | 0 | +0.19(+3.54%) | |
Mar 23, 2016 | 5.460 | 5.460 | 5.360 | 5.360 | 8,775 | -0.11(-2.01%) |
Mar 22, 2016 | 5.370 | 5.470 | 5.340 | 5.470 | 32,339 | -0.18(-3.19%) |
Mar 21, 2016 | 5.590 | 5.700 | 5.590 | 5.650 | 7,124 | +0.03(+0.53%) |
Mar 18, 2016 | 5.570 | 5.690 | 5.570 | 5.620 | 42,590 | +0.01(+0.18%) |
Mar 17, 2016 | 5.520 | 5.671 | 5.520 | 5.610 | 75,696 | +0.25(+4.61%) |
Mar 16, 2016 | 5.170 | 5.480 | 5.170 | 5.363 | 54,561 | +0.10(+1.96%) |
Mar 15, 2016 | 5.250 | 5.359 | 5.250 | 5.260 | 20,243 | -0.29(-5.23%) |
Mar 14, 2016 | 5.490 | 5.550 | 5.490 | 5.550 | 17,461 | +0.10(+1.83%) |
Mar 11, 2016 | 5.520 | 5.570 | 5.420 | 5.450 | 10,368 | +0.07(+1.30%) |
Mar 10, 2016 | 5.410 | 5.470 | 5.330 | 5.380 | 18,216 | +0.02(+0.37%) |
Mar 09, 2016 | 5.190 | 5.430 | 5.190 | 5.360 | 172,288 | +0.18(+3.47%) |
Mar 08, 2016 | 5.190 | 5.250 | 5.150 | 5.180 | 107,178 | +0.06(+1.17%) |
Mar 07, 2016 | 5.090 | 5.160 | 5.055 | 5.120 | 78,145 | -0.07(-1.35%) |
Mar 04, 2016 | 5.100 | 5.190 | 5.030 | 5.190 | 18,884 | +0.08(+1.57%) |
Mar 03, 2016 | 5.080 | 5.160 | 5.050 | 5.110 | 45,311 | -0.06(-1.16%) |
Mar 02, 2016 | 5.060 | 5.170 | 5.000 | 5.170 | 11,918 | +0.17(+3.40%) |