Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.432 | 5.458 | 5.432 | 5.458 | 282,487 | +0.02(+0.29%) |
May 27, 2016 | 5.448 | 5.443 | 5.443 | 5.443 | 167,491 | -0.02(-0.29%) |
May 26, 2016 | 5.437 | 5.463 | 5.432 | 5.458 | 254,625 | +0.02(+0.38%) |
May 25, 2016 | 5.448 | 5.448 | 5.427 | 5.437 | 251,946 | +0.01(+0.19%) |
May 24, 2016 | 5.406 | 5.427 | 5.406 | 5.427 | 253,368 | +0.02(+0.29%) |
May 23, 2016 | 5.401 | 5.458 | 5.385 | 5.411 | 297,782 | +0.03(+0.58%) |
May 20, 2016 | 5.338 | 5.390 | 5.338 | 5.380 | 183,690 | +0.05(+0.88%) |
May 19, 2016 | 5.359 | 5.359 | 5.307 | 5.333 | 333,658 | -0.04(-0.68%) |
May 18, 2016 | 5.370 | 5.375 | 5.349 | 5.370 | 291,772 | +0.01(+0.19%) |
May 17, 2016 | 5.375 | 5.380 | 5.354 | 5.359 | 256,773 | +0.00(+0.00%) |
May 16, 2016 | 5.380 | 5.406 | 5.359 | 5.359 | 214,042 | -0.03(-0.58%) |
May 13, 2016 | 5.375 | 5.411 | 5.375 | 5.390 | 341,268 | +0.01(+0.10%) |
May 12, 2016 | 5.375 | 5.390 | 5.359 | 5.385 | 352,648 | +0.03(+0.49%) |
May 11, 2016 | 5.359 | 5.370 | 5.343 | 5.359 | 183,351 | +0.01(+0.10%) |
May 10, 2016 | 5.364 | 5.380 | 5.333 | 5.354 | 294,213 | -0.03(-0.48%) |
May 09, 2016 | 5.349 | 5.380 | 5.318 | 5.380 | 289,282 | +0.02(+0.29%) |
May 06, 2016 | 5.369 | 5.385 | 5.349 | 5.364 | 315,760 | +0.00(+0.00%) |
May 05, 2016 | 5.343 | 5.369 | 5.312 | 5.364 | 245,665 | +0.04(+0.68%) |
May 04, 2016 | 5.359 | 5.364 | 5.312 | 5.328 | 279,326 | -0.04(-0.68%) |
May 03, 2016 | 5.369 | 5.375 | 5.297 | 5.364 | 448,869 | -0.01(-0.10%) |
May 02, 2016 | 5.380 | 5.385 | 5.343 | 5.369 | 453,356 | +0.02(+0.29%) |
Apr 29, 2016 | 5.349 | 5.362 | 5.318 | 5.354 | 195,584 | +0.01(+0.10%) |
Apr 28, 2016 | 5.338 | 5.380 | 5.302 | 5.349 | 425,374 | +0.02(+0.39%) |
Apr 27, 2016 | 5.395 | 5.401 | 5.328 | 5.328 | 284,486 | -0.07(-1.25%) |
Apr 26, 2016 | 5.364 | 5.401 | 5.354 | 5.395 | 542,852 | +0.04(+0.68%) |
Apr 25, 2016 | 5.281 | 5.359 | 5.276 | 5.359 | 323,154 | +0.07(+1.37%) |
Apr 22, 2016 | 5.286 | 5.318 | 5.281 | 5.286 | 178,986 | -0.02(-0.29%) |
Apr 21, 2016 | 5.255 | 5.307 | 5.255 | 5.302 | 246,852 | +0.04(+0.79%) |
Apr 20, 2016 | 5.286 | 5.286 | 5.250 | 5.260 | 192,338 | -0.03(-0.49%) |
Apr 19, 2016 | 5.224 | 5.297 | 5.224 | 5.286 | 286,366 | +0.06(+1.19%) |
Apr 18, 2016 | 5.152 | 5.224 | 5.152 | 5.224 | 291,455 | +0.07(+1.41%) |
Apr 15, 2016 | 5.146 | 5.163 | 5.136 | 5.152 | 207,049 | -0.01(-0.20%) |
Apr 14, 2016 | 5.188 | 5.193 | 5.162 | 5.162 | 172,592 | -0.02(-0.40%) |
Apr 13, 2016 | 5.172 | 5.188 | 5.162 | 5.183 | 169,178 | +0.03(+0.50%) |
Apr 12, 2016 | 5.157 | 5.177 | 5.131 | 5.157 | 301,359 | +0.01(+0.10%) |
Apr 11, 2016 | 5.172 | 5.198 | 5.152 | 5.152 | 203,759 | -0.03(-0.50%) |
Apr 08, 2016 | 5.167 | 5.188 | 5.152 | 5.177 | 154,598 | +0.01(+0.20%) |
Apr 07, 2016 | 5.162 | 5.167 | 5.136 | 5.167 | 368,787 | -0.02(-0.30%) |
Apr 06, 2016 | 5.188 | 5.193 | 5.157 | 5.182 | 285,370 | +0.01(+0.20%) |
Apr 05, 2016 | 5.157 | 5.167 | 5.141 | 5.172 | 229,716 | +0.00(+0.00%) |
Apr 04, 2016 | 5.203 | 5.203 | 5.152 | 5.172 | 270,234 | -0.01(-0.20%) |
Apr 01, 2016 | 5.177 | 5.203 | 5.177 | 5.182 | 251,125 | -0.01(-0.20%) |
Mar 31, 2016 | 5.157 | 5.198 | 5.157 | 5.193 | 207,392 | +0.04(+0.70%) |
Mar 30, 2016 | 5.121 | 5.170 | 5.121 | 5.157 | 248,668 | +0.03(+0.50%) |
Mar 29, 2016 | 5.121 | 5.141 | 5.079 | 5.131 | 285,860 | +0.01(+0.20%) |
Mar 28, 2016 | 5.074 | 5.126 | 5.074 | 5.121 | 242,146 | +0.03(+0.61%) |
Mar 24, 2016 | 5.162 | 5.090 | 5.090 | 5.090 | 349,835 | -0.07(-1.40%) |
Mar 23, 2016 | 5.182 | 5.208 | 5.152 | 5.162 | 546,449 | -0.02(-0.30%) |
Mar 22, 2016 | 5.208 | 5.219 | 5.172 | 5.177 | 423,213 | +0.01(+0.10%) |
Mar 21, 2016 | 5.146 | 5.193 | 5.146 | 5.172 | 302,883 | +0.03(+0.50%) |
Mar 18, 2016 | 5.172 | 5.208 | 5.146 | 5.146 | 488,497 | -0.03(-0.50%) |
Mar 17, 2016 | 5.177 | 5.182 | 5.157 | 5.172 | 390,208 | +0.01(+0.20%) |
Mar 16, 2016 | 5.152 | 5.198 | 5.146 | 5.162 | 408,394 | +0.02(+0.30%) |
Mar 15, 2016 | 5.100 | 5.152 | 5.090 | 5.146 | 280,163 | +0.06(+1.11%) |
Mar 14, 2016 | 5.069 | 5.105 | 5.059 | 5.090 | 488,170 | +0.02(+0.41%) |
Mar 11, 2016 | 5.074 | 5.090 | 5.048 | 5.069 | 466,792 | +0.00(+0.00%) |
Mar 10, 2016 | 5.095 | 5.115 | 5.049 | 5.069 | 210,150 | -0.03(-0.60%) |
Mar 09, 2016 | 5.043 | 5.100 | 5.033 | 5.100 | 351,434 | +0.08(+1.63%) |
Mar 08, 2016 | 5.008 | 5.028 | 5.002 | 5.018 | 231,737 | +0.00(+0.00%) |
Mar 07, 2016 | 5.002 | 5.028 | 4.977 | 5.018 | 632,137 | -0.01(-0.20%) |
Mar 04, 2016 | 4.961 | 4.987 | 4.956 | 5.028 | 371,766 | +0.06(+1.13%) |
Mar 03, 2016 | 4.900 | 4.977 | 4.895 | 4.972 | 354,542 | +0.06(+1.15%) |
Mar 02, 2016 | 4.864 | 4.918 | 4.844 | 4.915 | 918,010 | +0.06(+1.16%) |