Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.785 | 5.785 | 5.646 | 5.679 | 50,950 | -0.04(-0.69%) |
May 27, 2016 | 5.672 | 5.719 | 5.719 | 5.719 | 15,428 | +0.02(+0.35%) |
May 26, 2016 | 5.699 | 5.719 | 5.653 | 5.699 | 95,325 | -0.02(-0.35%) |
May 25, 2016 | 5.725 | 5.745 | 5.686 | 5.719 | 52,922 | -0.03(-0.57%) |
May 24, 2016 | 5.719 | 5.772 | 5.666 | 5.752 | 27,509 | +0.05(+0.93%) |
May 23, 2016 | 5.725 | 5.752 | 5.666 | 5.699 | 74,833 | -0.09(-1.49%) |
May 20, 2016 | 5.851 | 5.851 | 5.732 | 5.785 | 27,855 | -0.02(-0.34%) |
May 19, 2016 | 5.765 | 5.818 | 5.765 | 5.805 | 41,342 | -0.03(-0.57%) |
May 18, 2016 | 5.818 | 5.840 | 5.772 | 5.838 | 44,724 | +0.02(+0.34%) |
May 17, 2016 | 5.857 | 5.884 | 5.765 | 5.818 | 39,325 | -0.03(-0.45%) |
May 16, 2016 | 5.805 | 5.871 | 5.805 | 5.844 | 24,036 | +0.05(+0.80%) |
May 13, 2016 | 5.758 | 5.871 | 5.758 | 5.798 | 33,733 | -0.03(-0.57%) |
May 12, 2016 | 5.752 | 5.831 | 5.732 | 5.831 | 71,716 | +0.08(+1.38%) |
May 11, 2016 | 5.765 | 5.818 | 5.699 | 5.752 | 61,768 | -0.07(-1.25%) |
May 10, 2016 | 5.924 | 5.950 | 5.791 | 5.824 | 27,706 | -0.11(-1.89%) |
May 09, 2016 | 5.818 | 5.950 | 5.785 | 5.937 | 80,708 | +0.11(+1.81%) |
May 06, 2016 | 5.758 | 5.924 | 5.752 | 5.831 | 82,159 | -0.03(-0.56%) |
May 05, 2016 | 5.791 | 5.864 | 5.653 | 5.864 | 118,151 | +0.10(+1.72%) |
May 04, 2016 | 5.481 | 5.824 | 5.415 | 5.765 | 223,756 | +0.03(+0.58%) |
May 03, 2016 | 5.666 | 5.752 | 5.567 | 5.732 | 56,672 | +0.06(+1.05%) |
May 02, 2016 | 5.619 | 5.705 | 5.619 | 5.672 | 14,171 | +0.03(+0.59%) |
Apr 29, 2016 | 5.619 | 5.653 | 5.600 | 5.639 | 106,723 | +0.01(+0.12%) |
Apr 28, 2016 | 5.547 | 5.639 | 5.547 | 5.633 | 94,199 | -0.01(-0.12%) |
Apr 27, 2016 | 5.619 | 5.672 | 5.586 | 5.639 | 71,258 | +0.01(+0.12%) |
Apr 26, 2016 | 5.653 | 5.692 | 5.613 | 5.633 | 107,034 | +0.03(+0.62%) |
Apr 25, 2016 | 5.585 | 5.628 | 5.523 | 5.598 | 94,204 | -0.03(-0.46%) |
Apr 22, 2016 | 5.650 | 5.650 | 5.585 | 5.624 | 63,339 | +0.00(+0.00%) |
Apr 21, 2016 | 5.552 | 5.653 | 5.552 | 5.624 | 72,325 | +0.01(+0.12%) |
Apr 20, 2016 | 5.670 | 5.716 | 5.585 | 5.618 | 60,897 | -0.08(-1.49%) |
Apr 19, 2016 | 5.598 | 5.708 | 5.598 | 5.703 | 43,157 | +0.14(+2.59%) |
Apr 18, 2016 | 5.683 | 5.683 | 5.559 | 5.559 | 63,714 | -0.09(-1.62%) |
Apr 15, 2016 | 5.578 | 5.683 | 5.494 | 5.650 | 67,829 | +0.09(+1.65%) |
Apr 14, 2016 | 5.402 | 5.585 | 5.402 | 5.559 | 187,076 | +0.16(+2.90%) |
Apr 13, 2016 | 5.402 | 5.402 | 5.389 | 5.402 | 16,343 | +0.00(+0.00%) |
Apr 12, 2016 | 5.402 | 5.402 | 5.363 | 5.402 | 113,302 | +0.00(+0.00%) |
Apr 11, 2016 | 5.461 | 5.487 | 5.356 | 5.402 | 216,925 | -0.12(-2.13%) |
Apr 08, 2016 | 5.415 | 5.520 | 5.356 | 5.520 | 55,620 | +0.14(+2.67%) |
Apr 07, 2016 | 5.363 | 5.384 | 5.350 | 5.376 | 23,021 | +0.01(+0.12%) |
Apr 06, 2016 | 5.389 | 5.402 | 5.339 | 5.369 | 23,087 | +0.00(+0.00%) |
Apr 05, 2016 | 5.389 | 5.389 | 5.317 | 5.369 | 36,556 | -0.02(-0.36%) |
Apr 04, 2016 | 5.369 | 5.392 | 5.291 | 5.389 | 65,934 | -0.02(-0.36%) |
Apr 01, 2016 | 5.461 | 5.507 | 5.311 | 5.409 | 79,593 | -0.08(-1.43%) |
Mar 31, 2016 | 5.343 | 5.487 | 5.324 | 5.487 | 110,370 | +0.18(+3.45%) |
Mar 30, 2016 | 5.369 | 5.384 | 5.304 | 5.304 | 34,892 | -0.01(-0.25%) |
Mar 29, 2016 | 5.258 | 5.467 | 5.233 | 5.317 | 124,785 | +0.06(+1.12%) |
Mar 28, 2016 | 5.245 | 5.265 | 5.226 | 5.258 | 50,091 | +0.00(+0.00%) |
Mar 24, 2016 | 5.173 | 5.258 | 5.258 | 5.258 | 58,021 | +0.07(+1.39%) |
Mar 23, 2016 | 5.075 | 5.200 | 5.010 | 5.186 | 279,585 | +0.03(+0.51%) |
Mar 22, 2016 | 5.108 | 5.167 | 5.031 | 5.160 | 48,440 | +0.05(+1.02%) |
Mar 21, 2016 | 5.160 | 5.226 | 5.108 | 5.108 | 34,188 | -0.05(-1.01%) |
Mar 18, 2016 | 5.147 | 5.173 | 5.030 | 5.160 | 284,701 | -0.01(-0.13%) |
Mar 17, 2016 | 5.160 | 5.173 | 5.069 | 5.167 | 103,051 | +0.01(+0.13%) |
Mar 16, 2016 | 5.115 | 5.200 | 4.919 | 5.160 | 64,483 | +0.05(+0.89%) |
Mar 15, 2016 | 5.062 | 5.141 | 5.030 | 5.115 | 29,596 | -0.01(-0.13%) |
Mar 14, 2016 | 5.193 | 5.226 | 5.075 | 5.121 | 101,530 | +0.05(+1.03%) |
Mar 11, 2016 | 4.899 | 5.115 | 4.899 | 5.069 | 39,070 | +0.16(+3.33%) |
Mar 10, 2016 | 4.899 | 4.971 | 4.866 | 4.906 | 72,004 | +0.02(+0.40%) |
Mar 09, 2016 | 4.925 | 4.971 | 4.886 | 4.886 | 55,190 | +0.02(+0.40%) |
Mar 08, 2016 | 4.899 | 4.932 | 4.866 | 4.866 | 55,499 | -0.07(-1.45%) |
Mar 07, 2016 | 4.958 | 5.213 | 4.899 | 4.938 | 209,353 | -0.05(-1.05%) |
Mar 04, 2016 | 5.180 | 5.291 | 4.991 | 4.991 | 91,823 | -0.19(-3.66%) |
Mar 03, 2016 | 5.167 | 5.311 | 5.017 | 5.180 | 254,742 | -0.01(-0.25%) |
Mar 02, 2016 | 5.193 | 5.218 | 5.030 | 5.193 | 44,977 | +0.00(+0.00%) |