Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.156 | 6.237 | 6.091 | 6.189 | 7,585,992 | +0.08(+1.31%) |
May 27, 2016 | 6.000 | 6.109 | 6.109 | 6.109 | 11,905,600 | +0.09(+1.54%) |
May 26, 2016 | 5.750 | 6.067 | 5.750 | 6.016 | 19,670,944 | +0.53(+9.59%) |
May 25, 2016 | 5.522 | 5.546 | 5.470 | 5.490 | 8,979,320 | -0.02(-0.30%) |
May 24, 2016 | 5.460 | 5.511 | 5.414 | 5.506 | 5,969,688 | +0.09(+1.61%) |
May 23, 2016 | 5.431 | 5.494 | 5.403 | 5.419 | 4,910,832 | -0.01(-0.18%) |
May 20, 2016 | 5.361 | 5.431 | 5.327 | 5.429 | 4,730,704 | +0.10(+1.80%) |
May 19, 2016 | 5.395 | 5.416 | 5.295 | 5.332 | 5,231,280 | -0.08(-1.48%) |
May 18, 2016 | 5.385 | 5.456 | 5.375 | 5.412 | 4,126,488 | +0.02(+0.35%) |
May 17, 2016 | 5.431 | 5.457 | 5.371 | 5.394 | 5,314,144 | -0.04(-0.71%) |
May 16, 2016 | 5.345 | 5.441 | 5.323 | 5.433 | 3,093,808 | +0.09(+1.71%) |
May 13, 2016 | 5.415 | 5.417 | 5.312 | 5.341 | 4,183,824 | -0.07(-1.20%) |
May 12, 2016 | 5.449 | 5.457 | 5.374 | 5.406 | 3,794,376 | -0.01(-0.25%) |
May 11, 2016 | 5.451 | 5.478 | 5.406 | 5.420 | 3,684,400 | -0.04(-0.76%) |
May 10, 2016 | 5.435 | 5.476 | 5.391 | 5.461 | 2,812,960 | +0.06(+1.13%) |
May 09, 2016 | 5.350 | 5.420 | 5.339 | 5.400 | 3,204,240 | +0.04(+0.79%) |
May 06, 2016 | 5.344 | 5.402 | 5.315 | 5.357 | 2,938,704 | -0.02(-0.33%) |
May 05, 2016 | 5.364 | 5.416 | 5.341 | 5.375 | 5,480,376 | +0.04(+0.73%) |
May 04, 2016 | 5.299 | 5.349 | 5.287 | 5.336 | 4,930,840 | +0.02(+0.47%) |
May 03, 2016 | 5.334 | 5.381 | 5.281 | 5.311 | 3,859,912 | -0.06(-1.21%) |
May 02, 2016 | 5.355 | 5.388 | 5.334 | 5.376 | 4,431,392 | +0.02(+0.40%) |
Apr 29, 2016 | 5.343 | 5.365 | 5.310 | 5.355 | 4,820,984 | +0.00(+0.05%) |
Apr 28, 2016 | 5.336 | 5.428 | 5.306 | 5.353 | 3,153,312 | +0.01(+0.16%) |
Apr 27, 2016 | 5.301 | 5.369 | 5.286 | 5.344 | 2,430,272 | +0.04(+0.83%) |
Apr 26, 2016 | 5.275 | 5.327 | 5.259 | 5.300 | 3,479,512 | +0.02(+0.40%) |
Apr 25, 2016 | 5.264 | 5.298 | 5.239 | 5.279 | 2,402,080 | -0.01(-0.14%) |
Apr 22, 2016 | 5.274 | 5.300 | 5.240 | 5.286 | 2,877,256 | +0.02(+0.31%) |
Apr 21, 2016 | 5.317 | 5.342 | 5.256 | 5.270 | 4,455,200 | -0.09(-1.59%) |
Apr 20, 2016 | 5.316 | 5.389 | 5.233 | 5.355 | 3,842,168 | +0.05(+0.87%) |
Apr 19, 2016 | 5.303 | 5.317 | 5.254 | 5.309 | 2,968,576 | +0.04(+0.66%) |
Apr 18, 2016 | 5.264 | 5.296 | 5.247 | 5.274 | 2,113,336 | +0.00(+0.05%) |
Apr 15, 2016 | 5.270 | 5.277 | 5.234 | 5.271 | 4,165,496 | +0.00(+0.00%) |
Apr 14, 2016 | 5.274 | 5.317 | 5.259 | 5.271 | 4,111,648 | +0.01(+0.14%) |
Apr 13, 2016 | 5.235 | 5.265 | 5.202 | 5.264 | 3,658,520 | +0.06(+1.20%) |
Apr 12, 2016 | 5.129 | 5.220 | 5.116 | 5.201 | 6,712,768 | +0.09(+1.69%) |
Apr 11, 2016 | 5.104 | 5.175 | 5.088 | 5.115 | 5,844,528 | +0.05(+0.94%) |
Apr 08, 2016 | 5.096 | 5.098 | 5.036 | 5.067 | 2,709,960 | +0.01(+0.20%) |
Apr 07, 2016 | 5.101 | 5.109 | 5.027 | 5.058 | 3,488,064 | -0.06(-1.10%) |
Apr 06, 2016 | 5.077 | 5.122 | 5.026 | 5.114 | 3,840,856 | +0.05(+0.96%) |
Apr 05, 2016 | 5.036 | 5.091 | 4.997 | 5.065 | 4,272,192 | -0.02(-0.42%) |
Apr 04, 2016 | 5.169 | 5.221 | 5.084 | 5.086 | 4,090,320 | -0.06(-1.21%) |
Apr 01, 2016 | 5.080 | 5.158 | 5.049 | 5.149 | 4,850,456 | +0.05(+1.03%) |
Mar 31, 2016 | 5.186 | 5.225 | 5.071 | 5.096 | 11,955,344 | -0.10(-2.02%) |
Mar 30, 2016 | 5.186 | 5.223 | 5.153 | 5.201 | 3,232,184 | +0.04(+0.75%) |
Mar 29, 2016 | 5.053 | 5.170 | 4.984 | 5.162 | 4,705,256 | +0.11(+2.18%) |
Mar 28, 2016 | 5.119 | 5.151 | 4.983 | 5.053 | 4,664,160 | -0.03(-0.61%) |
Mar 24, 2016 | 5.054 | 5.084 | 5.084 | 5.084 | 8,265,600 | -0.00(-0.02%) |
Mar 23, 2016 | 5.124 | 5.136 | 5.075 | 5.085 | 4,508,056 | -0.05(-1.07%) |
Mar 22, 2016 | 5.147 | 5.186 | 5.124 | 5.140 | 5,066,784 | -0.03(-0.63%) |
Mar 21, 2016 | 5.058 | 5.191 | 4.994 | 5.173 | 11,761,936 | -0.03(-0.67%) |
Mar 18, 2016 | 5.082 | 5.215 | 5.082 | 5.207 | 11,725,064 | +0.11(+2.26%) |
Mar 17, 2016 | 5.109 | 5.159 | 5.091 | 5.093 | 9,183,152 | -0.03(-0.51%) |
Mar 16, 2016 | 5.053 | 5.139 | 5.048 | 5.119 | 4,343,384 | +0.06(+1.16%) |
Mar 15, 2016 | 5.036 | 5.096 | 5.014 | 5.060 | 5,172,864 | -0.00(-0.05%) |
Mar 14, 2016 | 5.039 | 5.085 | 5.027 | 5.062 | 3,611,552 | +0.01(+0.25%) |
Mar 11, 2016 | 5.029 | 5.064 | 4.986 | 5.050 | 4,517,048 | +0.04(+0.77%) |
Mar 10, 2016 | 5.026 | 5.031 | 4.794 | 5.011 | 5,062,888 | -0.01(-0.12%) |
Mar 09, 2016 | 4.986 | 5.025 | 4.939 | 5.018 | 5,391,488 | +0.05(+1.08%) |
Mar 08, 2016 | 4.984 | 5.003 | 4.935 | 4.964 | 6,854,536 | -0.02(-0.50%) |
Mar 07, 2016 | 4.926 | 5.011 | 4.846 | 4.989 | 6,411,040 | +0.03(+0.68%) |
Mar 04, 2016 | 5.000 | 5.000 | 4.826 | 4.955 | 9,570,712 | -0.03(-0.63%) |
Mar 03, 2016 | 4.939 | 4.986 | 4.899 | 4.986 | 6,450,440 | +0.05(+0.96%) |
Mar 02, 2016 | 4.906 | 4.944 | 4.890 | 4.939 | 6,981,064 | +0.01(+0.30%) |