Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.390 | 5.560 | 5.390 | 5.450 | 351,209 | +0.06(+1.11%) |
May 27, 2016 | 5.440 | 5.390 | 5.390 | 5.390 | 498,400 | -0.03(-0.55%) |
May 26, 2016 | 5.460 | 5.520 | 5.340 | 5.420 | 313,782 | -0.01(-0.18%) |
May 25, 2016 | 5.520 | 5.570 | 5.400 | 5.430 | 888,607 | -0.05(-0.91%) |
May 24, 2016 | 5.350 | 5.480 | 5.350 | 5.480 | 522,762 | +0.15(+2.81%) |
May 23, 2016 | 5.260 | 5.410 | 5.260 | 5.330 | 727,317 | +0.09(+1.72%) |
May 20, 2016 | 5.150 | 5.265 | 5.150 | 5.240 | 765,482 | +0.15(+2.95%) |
May 19, 2016 | 5.150 | 5.210 | 5.030 | 5.090 | 382,990 | -0.08(-1.55%) |
May 18, 2016 | 5.180 | 5.290 | 5.110 | 5.170 | 357,241 | -0.01(-0.19%) |
May 17, 2016 | 5.250 | 5.360 | 5.140 | 5.180 | 718,246 | -0.08(-1.52%) |
May 16, 2016 | 5.230 | 5.315 | 5.210 | 5.260 | 2,001,833 | +0.02(+0.38%) |
May 13, 2016 | 5.300 | 5.380 | 5.200 | 5.240 | 773,424 | -0.05(-0.95%) |
May 12, 2016 | 5.200 | 5.330 | 5.200 | 5.290 | 690,527 | +0.10(+1.93%) |
May 11, 2016 | 5.230 | 5.450 | 5.171 | 5.190 | 505,710 | -0.02(-0.38%) |
May 10, 2016 | 5.330 | 5.390 | 5.175 | 5.210 | 878,730 | -0.10(-1.88%) |
May 09, 2016 | 5.100 | 5.360 | 5.070 | 5.310 | 332,928 | +0.24(+4.73%) |
May 06, 2016 | 5.110 | 5.190 | 5.060 | 5.070 | 585,254 | -0.08(-1.55%) |
May 05, 2016 | 5.230 | 5.245 | 5.140 | 5.150 | 295,234 | -0.07(-1.34%) |
May 04, 2016 | 5.300 | 5.370 | 5.170 | 5.220 | 399,028 | -0.09(-1.69%) |
May 03, 2016 | 5.450 | 5.480 | 5.300 | 5.310 | 443,031 | -0.20(-3.63%) |
May 02, 2016 | 5.380 | 5.560 | 5.350 | 5.510 | 488,442 | +0.15(+2.80%) |
Apr 29, 2016 | 5.370 | 5.470 | 5.330 | 5.360 | 836,366 | +0.00(+0.00%) |
Apr 28, 2016 | 5.330 | 5.610 | 5.330 | 5.360 | 687,869 | -0.10(-1.83%) |
Apr 27, 2016 | 5.500 | 5.500 | 5.100 | 5.460 | 2,354,098 | -0.23(-4.04%) |
Apr 26, 2016 | 5.900 | 5.960 | 5.657 | 5.690 | 871,833 | -0.19(-3.23%) |
Apr 25, 2016 | 6.120 | 6.180 | 5.860 | 5.880 | 373,056 | -0.25(-4.08%) |
Apr 22, 2016 | 6.130 | 6.235 | 6.020 | 6.130 | 375,120 | +0.02(+0.41%) |
Apr 21, 2016 | 6.120 | 6.255 | 5.980 | 6.105 | 616,917 | +0.01(+0.08%) |
Apr 20, 2016 | 6.210 | 6.240 | 6.045 | 6.100 | 317,974 | -0.08(-1.29%) |
Apr 19, 2016 | 6.260 | 6.330 | 6.170 | 6.180 | 260,538 | -0.06(-0.96%) |
Apr 18, 2016 | 6.120 | 6.330 | 5.970 | 6.240 | 1,533,421 | +0.12(+1.96%) |
Apr 15, 2016 | 6.120 | 6.195 | 6.090 | 6.120 | 401,292 | -0.02(-0.33%) |
Apr 14, 2016 | 6.080 | 6.200 | 6.060 | 6.140 | 351,162 | +0.05(+0.82%) |
Apr 13, 2016 | 5.950 | 6.160 | 5.890 | 6.090 | 597,210 | +0.16(+2.70%) |
Apr 12, 2016 | 5.740 | 5.970 | 5.670 | 5.930 | 719,903 | +0.18(+3.13%) |
Apr 11, 2016 | 5.750 | 5.845 | 5.660 | 5.750 | 360,626 | +0.01(+0.17%) |
Apr 08, 2016 | 5.930 | 5.930 | 5.570 | 5.740 | 533,676 | -0.14(-2.38%) |
Apr 07, 2016 | 5.830 | 6.000 | 5.750 | 5.880 | 445,349 | +0.01(+0.17%) |
Apr 06, 2016 | 5.650 | 5.910 | 5.650 | 5.870 | 388,533 | +0.21(+3.71%) |
Apr 05, 2016 | 5.770 | 5.790 | 5.635 | 5.660 | 322,607 | -0.14(-2.41%) |
Apr 04, 2016 | 5.750 | 5.940 | 5.690 | 5.800 | 503,431 | +0.09(+1.58%) |
Apr 01, 2016 | 5.730 | 5.800 | 5.570 | 5.710 | 487,636 | -0.07(-1.21%) |
Mar 31, 2016 | 5.610 | 5.855 | 5.600 | 5.780 | 547,138 | +0.21(+3.77%) |
Mar 30, 2016 | 5.650 | 5.700 | 5.410 | 5.570 | 612,368 | -0.05(-0.89%) |
Mar 29, 2016 | 5.360 | 5.660 | 5.330 | 5.620 | 512,353 | +0.22(+4.07%) |
Mar 28, 2016 | 5.400 | 5.520 | 5.350 | 5.400 | 355,542 | +0.00(+0.00%) |
Mar 24, 2016 | 5.410 | 5.400 | 5.400 | 5.400 | 702,400 | -0.03(-0.55%) |
Mar 23, 2016 | 5.580 | 5.640 | 5.410 | 5.430 | 590,044 | -0.15(-2.69%) |
Mar 22, 2016 | 5.430 | 5.635 | 5.360 | 5.580 | 692,644 | +0.15(+2.76%) |
Mar 21, 2016 | 5.380 | 5.580 | 5.340 | 5.430 | 577,045 | +0.05(+0.93%) |
Mar 18, 2016 | 5.160 | 5.415 | 5.060 | 5.380 | 836,553 | +0.26(+5.08%) |
Mar 17, 2016 | 5.110 | 5.245 | 5.000 | 5.120 | 625,831 | +0.02(+0.39%) |
Mar 16, 2016 | 5.250 | 5.300 | 5.020 | 5.100 | 552,837 | -0.16(-3.04%) |
Mar 15, 2016 | 5.550 | 5.580 | 5.200 | 5.260 | 403,885 | -0.34(-6.07%) |
Mar 14, 2016 | 5.500 | 5.660 | 5.460 | 5.600 | 482,923 | +0.10(+1.82%) |
Mar 11, 2016 | 5.440 | 5.560 | 5.220 | 5.500 | 507,112 | +0.10(+1.85%) |
Mar 10, 2016 | 5.500 | 5.550 | 5.250 | 5.400 | 915,879 | -0.06(-1.10%) |
Mar 09, 2016 | 5.420 | 5.510 | 5.300 | 5.460 | 360,837 | +0.03(+0.55%) |
Mar 08, 2016 | 5.440 | 5.535 | 5.310 | 5.430 | 604,004 | -0.03(-0.55%) |
Mar 07, 2016 | 5.450 | 5.580 | 5.380 | 5.460 | 801,873 | +0.00(+0.00%) |
Mar 04, 2016 | 5.340 | 5.550 | 5.280 | 5.460 | 751,694 | +0.10(+1.87%) |
Mar 03, 2016 | 5.350 | 5.450 | 5.240 | 5.360 | 821,101 | +0.01(+0.19%) |
Mar 02, 2016 | 5.150 | 5.580 | 5.150 | 5.350 | 1,539,871 | +0.17(+3.28%) |