Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.799 | 5.832 | 5.766 | 5.771 | 96,134 | +0.01(+0.24%) |
May 27, 2016 | 5.780 | 5.757 | 5.757 | 5.757 | 50,332 | +0.00(+0.00%) |
May 26, 2016 | 5.729 | 5.766 | 5.729 | 5.757 | 18,950 | +0.03(+0.49%) |
May 25, 2016 | 5.663 | 5.739 | 5.663 | 5.729 | 39,169 | +0.07(+1.15%) |
May 24, 2016 | 5.621 | 5.687 | 5.621 | 5.663 | 44,568 | +0.08(+1.42%) |
May 23, 2016 | 5.626 | 5.653 | 5.574 | 5.584 | 73,290 | -0.04(-0.66%) |
May 20, 2016 | 5.640 | 5.654 | 5.603 | 5.621 | 28,031 | +0.03(+0.57%) |
May 19, 2016 | 5.580 | 5.612 | 5.538 | 5.590 | 33,472 | +0.00(+0.02%) |
May 18, 2016 | 5.584 | 5.650 | 5.557 | 5.589 | 118,943 | -0.01(-0.16%) |
May 17, 2016 | 5.639 | 5.666 | 5.584 | 5.598 | 71,168 | -0.03(-0.57%) |
May 16, 2016 | 5.593 | 5.643 | 5.489 | 5.630 | 132,898 | +0.01(+0.24%) |
May 13, 2016 | 5.671 | 5.671 | 5.607 | 5.616 | 31,474 | -0.05(-0.88%) |
May 12, 2016 | 5.657 | 5.678 | 5.639 | 5.666 | 37,586 | +0.03(+0.45%) |
May 11, 2016 | 5.625 | 5.703 | 5.621 | 5.640 | 65,236 | -0.01(-0.22%) |
May 10, 2016 | 5.653 | 5.684 | 5.648 | 5.653 | 21,675 | +0.02(+0.40%) |
May 09, 2016 | 5.639 | 5.666 | 5.621 | 5.630 | 35,974 | -0.09(-1.51%) |
May 06, 2016 | 5.766 | 5.766 | 5.709 | 5.716 | 32,850 | -0.06(-1.10%) |
May 05, 2016 | 5.785 | 5.861 | 5.766 | 5.780 | 17,464 | -0.02(-0.35%) |
May 04, 2016 | 5.789 | 5.812 | 5.789 | 5.801 | 27,741 | -0.01(-0.20%) |
May 03, 2016 | 5.794 | 5.830 | 5.766 | 5.812 | 98,282 | +0.01(+0.24%) |
May 02, 2016 | 5.780 | 5.826 | 5.776 | 5.798 | 42,315 | +0.01(+0.16%) |
Apr 29, 2016 | 5.821 | 5.850 | 5.744 | 5.789 | 76,391 | -0.05(-0.94%) |
Apr 28, 2016 | 5.807 | 5.857 | 5.807 | 5.844 | 20,650 | +0.03(+0.47%) |
Apr 27, 2016 | 5.794 | 5.839 | 5.791 | 5.817 | 35,658 | +0.05(+0.81%) |
Apr 26, 2016 | 5.735 | 5.794 | 5.725 | 5.770 | 28,470 | +0.05(+0.93%) |
Apr 25, 2016 | 5.671 | 5.721 | 5.671 | 5.716 | 37,772 | +0.02(+0.40%) |
Apr 22, 2016 | 5.630 | 5.698 | 5.630 | 5.694 | 30,218 | +0.06(+1.11%) |
Apr 21, 2016 | 5.634 | 5.657 | 5.630 | 5.631 | 17,770 | -0.02(-0.30%) |
Apr 20, 2016 | 5.625 | 5.680 | 5.625 | 5.648 | 34,675 | +0.00(+0.08%) |
Apr 19, 2016 | 5.621 | 5.648 | 5.621 | 5.643 | 43,922 | +0.04(+0.65%) |
Apr 18, 2016 | 5.534 | 5.621 | 5.534 | 5.607 | 77,194 | +0.05(+0.82%) |
Apr 15, 2016 | 5.548 | 5.571 | 5.530 | 5.561 | 33,573 | -0.02(-0.33%) |
Apr 14, 2016 | 5.580 | 5.593 | 5.569 | 5.580 | 16,132 | -0.02(-0.33%) |
Apr 13, 2016 | 5.639 | 5.639 | 5.598 | 5.598 | 40,207 | +0.01(+0.24%) |
Apr 12, 2016 | 5.530 | 5.607 | 5.530 | 5.584 | 46,728 | +0.05(+0.82%) |
Apr 11, 2016 | 5.584 | 5.593 | 5.530 | 5.539 | 38,504 | -0.01(-0.25%) |
Apr 08, 2016 | 5.484 | 5.557 | 5.475 | 5.552 | 41,814 | +0.11(+2.09%) |
Apr 07, 2016 | 5.447 | 5.449 | 5.429 | 5.438 | 15,737 | -0.03(-0.58%) |
Apr 06, 2016 | 5.470 | 5.475 | 5.438 | 5.470 | 42,629 | +0.04(+0.67%) |
Apr 05, 2016 | 5.461 | 5.479 | 5.434 | 5.434 | 14,852 | -0.08(-1.49%) |
Apr 04, 2016 | 5.557 | 5.575 | 5.479 | 5.516 | 39,410 | -0.03(-0.57%) |
Apr 01, 2016 | 5.534 | 5.548 | 5.516 | 5.548 | 41,615 | -0.04(-0.65%) |
Mar 31, 2016 | 5.550 | 5.593 | 5.534 | 5.584 | 18,850 | +0.05(+0.91%) |
Mar 30, 2016 | 5.543 | 5.565 | 5.520 | 5.534 | 39,085 | +0.04(+0.75%) |
Mar 29, 2016 | 5.475 | 5.510 | 5.429 | 5.493 | 36,025 | +0.05(+0.85%) |
Mar 28, 2016 | 5.543 | 5.553 | 5.434 | 5.447 | 60,812 | -0.12(-2.22%) |
Mar 24, 2016 | 5.561 | 5.571 | 5.571 | 5.571 | 36,005 | +0.01(+0.25%) |
Mar 23, 2016 | 5.580 | 5.593 | 5.539 | 5.557 | 39,838 | -0.01(-0.16%) |
Mar 22, 2016 | 5.607 | 5.607 | 5.530 | 5.566 | 39,059 | -0.06(-1.05%) |
Mar 21, 2016 | 5.625 | 5.639 | 5.593 | 5.625 | 63,268 | +0.00(+0.00%) |
Mar 18, 2016 | 5.602 | 5.694 | 5.593 | 5.625 | 60,296 | +0.03(+0.60%) |
Mar 17, 2016 | 5.557 | 5.603 | 5.543 | 5.592 | 32,214 | +0.07(+1.20%) |
Mar 16, 2016 | 5.434 | 5.534 | 5.434 | 5.525 | 27,829 | +0.06(+1.17%) |
Mar 15, 2016 | 5.502 | 5.502 | 5.448 | 5.461 | 36,429 | -0.07(-1.24%) |
Mar 14, 2016 | 5.543 | 5.543 | 5.489 | 5.530 | 84,709 | +0.01(+0.14%) |
Mar 11, 2016 | 5.461 | 5.571 | 5.420 | 5.522 | 90,806 | +0.07(+1.36%) |
Mar 10, 2016 | 5.448 | 5.479 | 5.407 | 5.448 | 99,755 | +0.00(+0.00%) |
Mar 09, 2016 | 5.429 | 5.457 | 5.429 | 5.448 | 41,020 | +0.03(+0.50%) |
Mar 08, 2016 | 5.388 | 5.437 | 5.388 | 5.420 | 26,356 | -0.02(-0.33%) |
Mar 07, 2016 | 5.448 | 5.448 | 5.407 | 5.438 | 42,897 | +0.01(+0.17%) |
Mar 04, 2016 | 5.352 | 5.452 | 5.352 | 5.429 | 69,067 | +0.11(+2.05%) |
Mar 03, 2016 | 5.270 | 5.320 | 5.229 | 5.320 | 70,224 | +0.07(+1.24%) |
Mar 02, 2016 | 5.147 | 5.261 | 5.147 | 5.255 | 43,151 | +0.05(+1.02%) |