Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.600 | 5.687 | 5.500 | 5.560 | 36,131 | +0.00(+0.00%) |
May 27, 2016 | 5.460 | 5.560 | 5.560 | 5.560 | 54,300 | +0.11(+2.02%) |
May 26, 2016 | 5.370 | 5.500 | 5.350 | 5.450 | 27,322 | +0.05(+0.93%) |
May 25, 2016 | 5.420 | 5.530 | 5.303 | 5.400 | 88,251 | -0.05(-0.92%) |
May 24, 2016 | 5.440 | 5.490 | 5.380 | 5.450 | 53,460 | +0.00(+0.00%) |
May 23, 2016 | 5.450 | 5.470 | 5.370 | 5.450 | 33,121 | +0.00(+0.00%) |
May 20, 2016 | 5.290 | 5.500 | 5.250 | 5.450 | 46,043 | +0.21(+4.01%) |
May 19, 2016 | 5.370 | 5.420 | 5.230 | 5.240 | 82,188 | -0.13(-2.42%) |
May 18, 2016 | 5.280 | 5.400 | 5.262 | 5.370 | 142,618 | +0.09(+1.70%) |
May 17, 2016 | 5.440 | 5.460 | 5.260 | 5.280 | 113,918 | -0.15(-2.76%) |
May 16, 2016 | 5.360 | 5.480 | 5.271 | 5.430 | 87,587 | +0.11(+2.07%) |
May 13, 2016 | 5.450 | 5.540 | 5.270 | 5.320 | 154,187 | -0.17(-3.10%) |
May 12, 2016 | 5.676 | 5.680 | 5.420 | 5.490 | 98,088 | -0.19(-3.35%) |
May 11, 2016 | 5.700 | 5.760 | 5.630 | 5.680 | 36,340 | -0.01(-0.18%) |
May 10, 2016 | 5.790 | 5.845 | 5.600 | 5.690 | 64,632 | -0.12(-2.07%) |
May 09, 2016 | 5.590 | 5.890 | 5.460 | 5.810 | 117,394 | +0.16(+2.83%) |
May 06, 2016 | 5.680 | 5.800 | 5.570 | 5.650 | 44,623 | -0.01(-0.18%) |
May 05, 2016 | 5.720 | 5.950 | 5.560 | 5.660 | 126,759 | -0.09(-1.57%) |
May 04, 2016 | 5.720 | 5.850 | 5.610 | 5.750 | 100,437 | +0.07(+1.23%) |
May 03, 2016 | 5.720 | 5.741 | 5.500 | 5.680 | 102,893 | -0.04(-0.70%) |
May 02, 2016 | 5.890 | 6.020 | 5.600 | 5.720 | 168,381 | -0.10(-1.72%) |
Apr 29, 2016 | 5.730 | 6.080 | 5.700 | 5.820 | 339,229 | +0.11(+1.93%) |
Apr 28, 2016 | 5.520 | 5.930 | 5.520 | 5.710 | 559,480 | +0.15(+2.70%) |
Apr 27, 2016 | 5.500 | 5.575 | 5.480 | 5.560 | 156,609 | +0.06(+1.09%) |
Apr 26, 2016 | 5.500 | 5.536 | 5.470 | 5.500 | 105,707 | +0.01(+0.18%) |
Apr 25, 2016 | 5.490 | 5.540 | 5.420 | 5.490 | 81,120 | -0.01(-0.18%) |
Apr 22, 2016 | 5.500 | 5.680 | 5.400 | 5.500 | 103,472 | +0.04(+0.73%) |
Apr 21, 2016 | 5.570 | 5.605 | 5.400 | 5.460 | 143,359 | -0.09(-1.62%) |
Apr 20, 2016 | 5.450 | 5.730 | 5.447 | 5.550 | 180,437 | +0.10(+1.83%) |
Apr 19, 2016 | 5.380 | 5.670 | 5.341 | 5.450 | 251,919 | +0.07(+1.30%) |
Apr 18, 2016 | 5.430 | 5.455 | 5.320 | 5.380 | 85,161 | -0.01(-0.19%) |
Apr 15, 2016 | 5.400 | 5.455 | 5.332 | 5.390 | 130,934 | +0.01(+0.19%) |
Apr 14, 2016 | 5.310 | 5.490 | 5.265 | 5.380 | 124,874 | +0.08(+1.51%) |
Apr 13, 2016 | 5.300 | 5.380 | 5.200 | 5.300 | 55,865 | +0.01(+0.19%) |
Apr 12, 2016 | 5.300 | 5.300 | 5.260 | 5.290 | 29,792 | +0.00(+0.00%) |
Apr 11, 2016 | 5.350 | 5.350 | 5.260 | 5.290 | 51,501 | -0.01(-0.19%) |
Apr 08, 2016 | 5.260 | 5.540 | 5.250 | 5.300 | 134,844 | +0.05(+0.95%) |
Apr 07, 2016 | 5.200 | 5.310 | 5.200 | 5.250 | 67,200 | +0.01(+0.19%) |
Apr 06, 2016 | 5.200 | 5.280 | 5.120 | 5.240 | 73,852 | +0.09(+1.75%) |
Apr 05, 2016 | 5.300 | 5.300 | 4.900 | 5.150 | 101,847 | -0.10(-1.90%) |
Apr 04, 2016 | 5.430 | 5.440 | 5.200 | 5.250 | 71,700 | -0.14(-2.60%) |
Apr 01, 2016 | 5.410 | 5.460 | 5.370 | 5.390 | 39,774 | +0.03(+0.56%) |
Mar 31, 2016 | 5.330 | 5.510 | 5.270 | 5.360 | 83,446 | -0.01(-0.19%) |
Mar 30, 2016 | 5.390 | 5.415 | 5.310 | 5.370 | 78,008 | -0.02(-0.37%) |
Mar 29, 2016 | 5.410 | 5.410 | 5.380 | 5.390 | 44,218 | -0.02(-0.37%) |
Mar 28, 2016 | 5.510 | 5.580 | 5.380 | 5.410 | 193,704 | -0.03(-0.55%) |
Mar 24, 2016 | 5.290 | 5.440 | 5.440 | 5.440 | 296,800 | +0.14(+2.64%) |
Mar 23, 2016 | 5.150 | 5.310 | 5.110 | 5.300 | 68,671 | +0.10(+1.92%) |
Mar 22, 2016 | 5.170 | 5.220 | 5.120 | 5.200 | 27,642 | -0.02(-0.38%) |
Mar 21, 2016 | 5.260 | 5.290 | 5.100 | 5.220 | 65,249 | -0.08(-1.51%) |
Mar 18, 2016 | 5.160 | 5.370 | 5.160 | 5.300 | 54,244 | +0.10(+1.92%) |
Mar 17, 2016 | 5.200 | 5.230 | 5.110 | 5.200 | 44,205 | +0.00(+0.00%) |
Mar 16, 2016 | 5.180 | 5.210 | 5.116 | 5.200 | 13,168 | -0.01(-0.19%) |
Mar 15, 2016 | 5.300 | 5.340 | 5.210 | 5.210 | 25,282 | -0.09(-1.70%) |
Mar 14, 2016 | 5.100 | 5.350 | 5.100 | 5.300 | 28,481 | +0.16(+3.11%) |
Mar 11, 2016 | 5.180 | 5.350 | 4.960 | 5.140 | 75,837 | -0.03(-0.58%) |
Mar 10, 2016 | 5.190 | 5.350 | 5.150 | 5.170 | 35,100 | -0.02(-0.39%) |
Mar 09, 2016 | 5.150 | 5.200 | 5.010 | 5.190 | 18,401 | +0.09(+1.76%) |
Mar 08, 2016 | 5.130 | 5.180 | 5.070 | 5.100 | 15,918 | -0.08(-1.54%) |
Mar 07, 2016 | 5.150 | 5.240 | 4.940 | 5.180 | 39,684 | +0.07(+1.37%) |
Mar 04, 2016 | 5.420 | 5.420 | 4.900 | 5.110 | 109,097 | -0.20(-3.77%) |
Mar 03, 2016 | 5.090 | 5.384 | 5.010 | 5.310 | 24,120 | +0.18(+3.51%) |
Mar 02, 2016 | 5.080 | 5.150 | 5.037 | 5.130 | 22,272 | +0.09(+1.79%) |