Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.735 | 5.757 | 5.718 | 5.726 | 426,895 | +0.01(+0.23%) |
May 27, 2016 | 5.702 | 5.713 | 5.713 | 5.713 | 265,763 | +0.03(+0.49%) |
May 26, 2016 | 5.702 | 5.735 | 5.674 | 5.685 | 296,033 | -0.04(-0.64%) |
May 25, 2016 | 5.643 | 5.721 | 5.627 | 5.721 | 472,917 | +0.06(+1.08%) |
May 24, 2016 | 5.621 | 5.682 | 5.604 | 5.660 | 460,555 | +0.04(+0.79%) |
May 23, 2016 | 5.638 | 5.649 | 5.571 | 5.615 | 592,602 | -0.04(-0.69%) |
May 20, 2016 | 5.621 | 5.704 | 5.621 | 5.654 | 554,826 | +0.03(+0.59%) |
May 19, 2016 | 5.671 | 5.699 | 5.593 | 5.621 | 869,571 | -0.08(-1.46%) |
May 18, 2016 | 5.704 | 5.754 | 5.671 | 5.704 | 396,750 | -0.01(-0.19%) |
May 17, 2016 | 5.766 | 5.782 | 5.704 | 5.716 | 602,258 | -0.06(-0.96%) |
May 16, 2016 | 5.749 | 5.782 | 5.738 | 5.771 | 414,558 | +0.04(+0.78%) |
May 13, 2016 | 5.754 | 5.771 | 5.727 | 5.727 | 326,585 | -0.03(-0.58%) |
May 12, 2016 | 5.732 | 5.782 | 5.727 | 5.760 | 513,571 | +0.03(+0.58%) |
May 11, 2016 | 5.721 | 5.749 | 5.716 | 5.727 | 530,152 | +0.01(+0.19%) |
May 10, 2016 | 5.732 | 5.749 | 5.671 | 5.716 | 751,034 | -0.01(-0.19%) |
May 09, 2016 | 5.704 | 5.732 | 5.688 | 5.727 | 455,304 | +0.02(+0.29%) |
May 06, 2016 | 5.677 | 5.727 | 5.671 | 5.710 | 490,756 | +0.01(+0.10%) |
May 05, 2016 | 5.699 | 5.716 | 5.684 | 5.704 | 446,177 | +0.01(+0.10%) |
May 04, 2016 | 5.643 | 5.699 | 5.643 | 5.699 | 463,115 | +0.03(+0.49%) |
May 03, 2016 | 5.632 | 5.671 | 5.604 | 5.671 | 453,293 | +0.04(+0.69%) |
May 02, 2016 | 5.604 | 5.660 | 5.599 | 5.632 | 391,899 | +0.04(+0.80%) |
Apr 29, 2016 | 5.615 | 5.649 | 5.585 | 5.588 | 298,026 | -0.02(-0.30%) |
Apr 28, 2016 | 5.621 | 5.647 | 5.599 | 5.604 | 429,508 | -0.06(-0.98%) |
Apr 27, 2016 | 5.660 | 5.677 | 5.610 | 5.660 | 320,450 | +0.01(+0.15%) |
Apr 26, 2016 | 5.607 | 5.674 | 5.595 | 5.652 | 581,007 | +0.07(+1.29%) |
Apr 25, 2016 | 5.585 | 5.624 | 5.569 | 5.580 | 418,919 | -0.03(-0.59%) |
Apr 22, 2016 | 5.580 | 5.646 | 5.552 | 5.613 | 393,574 | +0.03(+0.49%) |
Apr 21, 2016 | 5.596 | 5.602 | 5.552 | 5.585 | 463,225 | -0.01(-0.20%) |
Apr 20, 2016 | 5.652 | 5.657 | 5.585 | 5.596 | 495,641 | -0.06(-1.07%) |
Apr 19, 2016 | 5.613 | 5.657 | 5.596 | 5.657 | 474,633 | +0.06(+0.99%) |
Apr 18, 2016 | 5.569 | 5.602 | 5.569 | 5.602 | 383,648 | +0.04(+0.70%) |
Apr 15, 2016 | 5.547 | 5.574 | 5.536 | 5.563 | 520,578 | +0.01(+0.20%) |
Apr 14, 2016 | 5.596 | 5.613 | 5.569 | 5.552 | 431,749 | -0.04(-0.79%) |
Apr 13, 2016 | 5.630 | 5.630 | 5.580 | 5.596 | 332,290 | -0.04(-0.69%) |
Apr 12, 2016 | 5.618 | 5.663 | 5.607 | 5.635 | 549,743 | +0.01(+0.20%) |
Apr 11, 2016 | 5.607 | 5.635 | 5.585 | 5.624 | 778,991 | +0.04(+0.79%) |
Apr 08, 2016 | 5.547 | 5.580 | 5.547 | 5.580 | 614,069 | +0.06(+1.00%) |
Apr 07, 2016 | 5.536 | 5.563 | 5.525 | 5.525 | 643,333 | -0.01(-0.20%) |
Apr 06, 2016 | 5.547 | 5.569 | 5.530 | 5.536 | 510,395 | -0.00(-0.01%) |
Apr 05, 2016 | 5.519 | 5.563 | 5.508 | 5.536 | 632,787 | +0.02(+0.41%) |
Apr 04, 2016 | 5.547 | 5.574 | 5.513 | 5.513 | 563,534 | -0.03(-0.50%) |
Apr 01, 2016 | 5.525 | 5.580 | 5.513 | 5.541 | 424,851 | +0.02(+0.30%) |
Mar 31, 2016 | 5.552 | 5.585 | 5.525 | 5.525 | 560,594 | -0.04(-0.70%) |
Mar 30, 2016 | 5.585 | 5.596 | 5.547 | 5.563 | 392,342 | -0.02(-0.40%) |
Mar 29, 2016 | 5.513 | 5.585 | 5.513 | 5.585 | 445,582 | +0.05(+0.95%) |
Mar 28, 2016 | 5.516 | 5.544 | 5.505 | 5.533 | 720,393 | +0.02(+0.30%) |
Mar 24, 2016 | 5.505 | 5.516 | 5.516 | 5.516 | 382,224 | +0.01(+0.10%) |
Mar 23, 2016 | 5.494 | 5.538 | 5.494 | 5.511 | 423,861 | +0.01(+0.20%) |
Mar 22, 2016 | 5.505 | 5.516 | 5.489 | 5.500 | 536,798 | -0.02(-0.30%) |
Mar 21, 2016 | 5.500 | 5.533 | 5.492 | 5.516 | 457,500 | +0.03(+0.50%) |
Mar 18, 2016 | 5.505 | 5.527 | 5.489 | 5.489 | 486,549 | -0.01(-0.10%) |
Mar 17, 2016 | 5.500 | 5.544 | 5.467 | 5.494 | 684,340 | -0.02(-0.40%) |
Mar 16, 2016 | 5.472 | 5.522 | 5.452 | 5.516 | 532,101 | +0.04(+0.70%) |
Mar 15, 2016 | 5.434 | 5.483 | 5.418 | 5.478 | 334,845 | +0.03(+0.50%) |
Mar 14, 2016 | 5.412 | 5.471 | 5.412 | 5.450 | 450,482 | +0.03(+0.61%) |
Mar 11, 2016 | 5.445 | 5.516 | 5.407 | 5.418 | 796,712 | -0.03(-0.60%) |
Mar 10, 2016 | 5.434 | 5.478 | 5.407 | 5.450 | 982,824 | +0.03(+0.51%) |
Mar 09, 2016 | 5.390 | 5.423 | 5.385 | 5.423 | 627,797 | +0.02(+0.41%) |
Mar 08, 2016 | 5.379 | 5.412 | 5.374 | 5.401 | 419,337 | +0.01(+0.10%) |
Mar 07, 2016 | 5.352 | 5.407 | 5.352 | 5.396 | 538,703 | +0.01(+0.20%) |
Mar 04, 2016 | 5.308 | 5.390 | 5.302 | 5.385 | 642,123 | +0.06(+1.13%) |
Mar 03, 2016 | 5.313 | 5.374 | 5.313 | 5.324 | 439,115 | -0.01(-0.21%) |
Mar 02, 2016 | 5.313 | 5.341 | 5.239 | 5.335 | 545,564 | +0.04(+0.73%) |