Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.608 | 5.627 | 5.580 | 5.627 | 25,535 | +0.03(+0.50%) |
May 27, 2016 | 5.599 | 5.599 | 5.599 | 5.599 | 10,894 | -0.02(-0.33%) |
May 26, 2016 | 5.627 | 5.627 | 5.571 | 5.617 | 15,373 | +0.04(+0.67%) |
May 25, 2016 | 5.599 | 5.627 | 5.571 | 5.580 | 21,907 | -0.06(-1.00%) |
May 24, 2016 | 5.608 | 5.646 | 5.581 | 5.636 | 21,572 | +0.07(+1.18%) |
May 23, 2016 | 5.561 | 5.608 | 5.552 | 5.571 | 20,798 | -0.02(-0.33%) |
May 20, 2016 | 5.589 | 5.599 | 5.543 | 5.589 | 15,815 | +0.05(+0.84%) |
May 19, 2016 | 5.617 | 5.617 | 5.533 | 5.543 | 26,676 | -0.06(-1.00%) |
May 18, 2016 | 5.655 | 5.664 | 5.571 | 5.599 | 40,930 | -0.06(-0.99%) |
May 17, 2016 | 5.646 | 5.683 | 5.646 | 5.655 | 34,762 | +0.01(+0.17%) |
May 16, 2016 | 5.636 | 5.674 | 5.636 | 5.646 | 31,715 | +0.01(+0.17%) |
May 13, 2016 | 5.524 | 5.636 | 5.524 | 5.636 | 64,923 | +0.18(+3.26%) |
May 12, 2016 | 5.655 | 5.655 | 5.440 | 5.458 | 101,202 | -0.20(-3.48%) |
May 11, 2016 | 5.617 | 5.655 | 5.617 | 5.655 | 37,494 | +0.02(+0.33%) |
May 10, 2016 | 5.636 | 5.674 | 5.617 | 5.636 | 27,501 | -0.01(-0.17%) |
May 09, 2016 | 5.749 | 5.749 | 5.617 | 5.646 | 12,934 | -0.04(-0.66%) |
May 06, 2016 | 5.636 | 5.692 | 5.538 | 5.683 | 28,505 | -0.02(-0.33%) |
May 05, 2016 | 5.646 | 5.730 | 5.627 | 5.702 | 25,710 | +0.04(+0.66%) |
May 04, 2016 | 5.664 | 5.749 | 5.627 | 5.664 | 47,987 | -0.05(-0.82%) |
May 03, 2016 | 5.561 | 5.711 | 5.561 | 5.711 | 44,292 | +0.04(+0.66%) |
May 02, 2016 | 5.674 | 5.692 | 5.655 | 5.674 | 34,841 | -0.04(-0.66%) |
Apr 29, 2016 | 5.711 | 5.730 | 5.617 | 5.711 | 53,073 | +0.01(+0.16%) |
Apr 28, 2016 | 5.674 | 5.711 | 5.617 | 5.702 | 26,411 | +0.02(+0.33%) |
Apr 27, 2016 | 5.617 | 5.720 | 5.617 | 5.683 | 51,095 | -0.03(-0.49%) |
Apr 26, 2016 | 5.702 | 5.711 | 5.664 | 5.711 | 36,767 | +0.01(+0.16%) |
Apr 25, 2016 | 5.505 | 5.702 | 5.505 | 5.702 | 46,171 | +0.04(+0.66%) |
Apr 22, 2016 | 5.608 | 5.674 | 5.608 | 5.664 | 12,978 | +0.02(+0.33%) |
Apr 21, 2016 | 5.617 | 5.683 | 5.580 | 5.646 | 42,319 | +0.02(+0.33%) |
Apr 20, 2016 | 5.636 | 5.720 | 5.550 | 5.627 | 93,795 | -0.07(-1.15%) |
Apr 19, 2016 | 5.711 | 5.711 | 5.608 | 5.692 | 21,472 | -0.05(-0.82%) |
Apr 18, 2016 | 5.664 | 5.758 | 5.655 | 5.739 | 13,950 | +0.03(+0.49%) |
Apr 15, 2016 | 5.655 | 5.711 | 5.580 | 5.711 | 24,049 | +0.02(+0.33%) |
Apr 14, 2016 | 5.646 | 5.702 | 5.608 | 5.692 | 35,408 | +0.01(+0.16%) |
Apr 13, 2016 | 5.702 | 5.777 | 5.664 | 5.683 | 58,306 | +0.01(+0.16%) |
Apr 12, 2016 | 5.730 | 5.730 | 5.636 | 5.674 | 51,030 | -0.04(-0.66%) |
Apr 11, 2016 | 5.692 | 5.739 | 5.689 | 5.711 | 74,458 | +0.01(+0.16%) |
Apr 08, 2016 | 5.646 | 5.706 | 5.617 | 5.702 | 85,726 | +0.04(+0.66%) |
Apr 07, 2016 | 5.627 | 5.702 | 5.543 | 5.664 | 73,322 | -0.02(-0.33%) |
Apr 06, 2016 | 5.683 | 5.725 | 5.496 | 5.683 | 57,293 | -0.01(-0.16%) |
Apr 05, 2016 | 5.702 | 5.739 | 5.683 | 5.692 | 68,393 | -0.06(-0.98%) |
Apr 04, 2016 | 5.786 | 5.786 | 5.716 | 5.749 | 85,156 | +0.01(+0.16%) |
Apr 01, 2016 | 5.711 | 5.739 | 5.683 | 5.739 | 23,720 | -0.01(-0.16%) |
Mar 31, 2016 | 5.739 | 5.758 | 5.720 | 5.749 | 90,848 | -0.03(-0.49%) |
Mar 30, 2016 | 5.640 | 5.805 | 5.617 | 5.777 | 166,754 | +0.05(+0.82%) |
Mar 29, 2016 | 5.599 | 5.758 | 5.533 | 5.730 | 227,459 | +0.07(+1.32%) |
Mar 28, 2016 | 5.674 | 5.674 | 5.600 | 5.655 | 44,457 | +0.02(+0.33%) |
Mar 24, 2016 | 5.580 | 5.636 | 5.636 | 5.636 | 50,580 | -0.01(-0.17%) |
Mar 23, 2016 | 5.636 | 5.720 | 5.552 | 5.646 | 155,083 | -0.05(-0.82%) |
Mar 22, 2016 | 5.571 | 5.767 | 5.562 | 5.692 | 212,318 | +0.08(+1.50%) |
Mar 21, 2016 | 5.076 | 5.674 | 5.076 | 5.608 | 199,802 | +0.54(+10.68%) |
Mar 18, 2016 | 5.590 | 5.692 | 4.964 | 5.067 | 258,757 | -0.49(-8.89%) |
Mar 17, 2016 | 5.515 | 5.599 | 5.506 | 5.562 | 38,076 | +0.03(+0.51%) |
Mar 16, 2016 | 5.496 | 5.534 | 5.431 | 5.534 | 32,361 | +0.02(+0.34%) |
Mar 15, 2016 | 5.450 | 5.562 | 5.403 | 5.515 | 41,216 | -0.06(-1.00%) |
Mar 14, 2016 | 5.646 | 5.646 | 5.534 | 5.571 | 49,626 | -0.11(-1.97%) |
Mar 11, 2016 | 5.703 | 5.748 | 5.608 | 5.683 | 50,827 | -0.02(-0.33%) |
Mar 10, 2016 | 5.823 | 5.823 | 5.674 | 5.702 | 28,555 | -0.08(-1.45%) |
Mar 09, 2016 | 5.748 | 5.823 | 5.730 | 5.786 | 93,685 | +0.07(+1.14%) |
Mar 08, 2016 | 5.739 | 5.748 | 5.562 | 5.720 | 204,198 | -0.02(-0.33%) |
Mar 07, 2016 | 5.534 | 5.832 | 5.440 | 5.739 | 180,594 | +0.20(+3.54%) |
Mar 04, 2016 | 5.366 | 5.599 | 5.347 | 5.543 | 90,115 | +0.02(+0.34%) |
Mar 03, 2016 | 5.431 | 5.571 | 5.347 | 5.524 | 68,246 | +0.05(+0.85%) |
Mar 02, 2016 | 5.487 | 5.599 | 5.431 | 5.478 | 121,368 | -0.01(-0.17%) |