Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.773 | 5.798 | 5.695 | 5.749 | 168,478 | +0.04(+0.69%) |
May 27, 2016 | 5.636 | 5.710 | 5.710 | 5.710 | 80,930 | +0.05(+0.96%) |
May 26, 2016 | 5.680 | 5.724 | 5.626 | 5.655 | 93,385 | -0.02(-0.43%) |
May 25, 2016 | 5.601 | 5.683 | 5.601 | 5.680 | 112,615 | +0.10(+1.85%) |
May 24, 2016 | 5.557 | 5.631 | 5.542 | 5.577 | 102,710 | +0.03(+0.62%) |
May 23, 2016 | 5.518 | 5.614 | 5.491 | 5.542 | 99,910 | +0.02(+0.45%) |
May 20, 2016 | 5.567 | 5.568 | 5.474 | 5.518 | 126,542 | -0.05(-0.88%) |
May 19, 2016 | 5.665 | 5.690 | 5.493 | 5.567 | 106,928 | -0.10(-1.74%) |
May 18, 2016 | 5.680 | 5.788 | 5.655 | 5.665 | 118,773 | -0.01(-0.21%) |
May 17, 2016 | 5.633 | 5.697 | 5.580 | 5.677 | 140,599 | +0.00(+0.09%) |
May 16, 2016 | 5.672 | 5.711 | 5.653 | 5.672 | 70,889 | +0.02(+0.43%) |
May 13, 2016 | 5.653 | 5.718 | 5.604 | 5.648 | 81,725 | -0.03(-0.51%) |
May 12, 2016 | 5.643 | 5.731 | 5.624 | 5.677 | 208,089 | +0.02(+0.34%) |
May 11, 2016 | 5.672 | 5.697 | 5.643 | 5.658 | 54,708 | -0.01(-0.17%) |
May 10, 2016 | 5.648 | 5.672 | 5.609 | 5.667 | 97,942 | +0.07(+1.22%) |
May 09, 2016 | 5.575 | 5.658 | 5.575 | 5.599 | 112,174 | +0.02(+0.35%) |
May 06, 2016 | 5.648 | 5.692 | 5.575 | 5.580 | 124,766 | -0.06(-1.04%) |
May 05, 2016 | 5.633 | 5.745 | 5.531 | 5.638 | 132,369 | +0.01(+0.26%) |
May 04, 2016 | 5.682 | 5.707 | 5.541 | 5.624 | 131,422 | -0.05(-0.86%) |
May 03, 2016 | 5.726 | 5.838 | 5.648 | 5.672 | 108,458 | -0.11(-1.85%) |
May 02, 2016 | 5.809 | 5.930 | 5.672 | 5.779 | 216,765 | +0.03(+0.51%) |
Apr 29, 2016 | 6.013 | 6.018 | 5.697 | 5.750 | 266,327 | -0.19(-3.20%) |
Apr 28, 2016 | 5.779 | 5.940 | 5.721 | 5.940 | 150,731 | +0.13(+2.17%) |
Apr 27, 2016 | 5.726 | 5.814 | 5.697 | 5.814 | 149,745 | +0.11(+1.89%) |
Apr 26, 2016 | 5.643 | 5.706 | 5.604 | 5.706 | 88,813 | +0.13(+2.36%) |
Apr 25, 2016 | 5.614 | 5.614 | 5.526 | 5.575 | 65,842 | -0.06(-1.04%) |
Apr 22, 2016 | 5.706 | 5.721 | 5.560 | 5.633 | 164,046 | -0.05(-0.86%) |
Apr 21, 2016 | 5.633 | 5.799 | 5.609 | 5.682 | 203,731 | +0.08(+1.48%) |
Apr 20, 2016 | 5.638 | 5.701 | 5.599 | 5.599 | 113,340 | -0.04(-0.69%) |
Apr 19, 2016 | 5.624 | 5.716 | 5.619 | 5.638 | 224,163 | +0.01(+0.14%) |
Apr 18, 2016 | 5.462 | 5.654 | 5.462 | 5.630 | 107,304 | +0.11(+2.01%) |
Apr 15, 2016 | 5.606 | 5.606 | 5.428 | 5.519 | 186,472 | -0.06(-1.12%) |
Apr 14, 2016 | 5.630 | 5.640 | 5.529 | 5.582 | 119,616 | -0.03(-0.52%) |
Apr 13, 2016 | 5.563 | 5.635 | 5.563 | 5.611 | 108,364 | +0.05(+0.95%) |
Apr 12, 2016 | 5.481 | 5.577 | 5.423 | 5.558 | 121,431 | +0.15(+2.76%) |
Apr 11, 2016 | 5.457 | 5.587 | 5.409 | 5.409 | 166,965 | -0.05(-0.88%) |
Apr 08, 2016 | 5.462 | 5.534 | 5.433 | 5.457 | 92,461 | +0.05(+0.98%) |
Apr 07, 2016 | 5.428 | 5.457 | 5.365 | 5.404 | 96,458 | -0.05(-0.97%) |
Apr 06, 2016 | 5.447 | 5.462 | 5.392 | 5.457 | 66,949 | +0.02(+0.44%) |
Apr 05, 2016 | 5.447 | 5.462 | 5.403 | 5.433 | 110,917 | -0.02(-0.44%) |
Apr 04, 2016 | 5.568 | 5.568 | 5.385 | 5.457 | 112,104 | -0.08(-1.48%) |
Apr 01, 2016 | 5.500 | 5.563 | 5.476 | 5.539 | 92,809 | -0.05(-0.95%) |
Mar 31, 2016 | 5.553 | 5.621 | 5.539 | 5.592 | 148,664 | +0.06(+1.13%) |
Mar 30, 2016 | 5.442 | 5.529 | 5.441 | 5.529 | 214,815 | +0.11(+1.96%) |
Mar 29, 2016 | 5.380 | 5.423 | 5.366 | 5.423 | 99,327 | -0.01(-0.27%) |
Mar 28, 2016 | 5.438 | 5.438 | 5.351 | 5.438 | 67,735 | +0.05(+0.98%) |
Mar 24, 2016 | 5.442 | 5.385 | 5.385 | 5.385 | 66,797 | -0.10(-1.76%) |
Mar 23, 2016 | 5.515 | 5.535 | 5.457 | 5.481 | 96,435 | -0.09(-1.64%) |
Mar 22, 2016 | 5.442 | 5.577 | 5.433 | 5.572 | 87,982 | +0.12(+2.12%) |
Mar 21, 2016 | 5.466 | 5.495 | 5.404 | 5.457 | 116,923 | +0.01(+0.18%) |
Mar 18, 2016 | 5.462 | 5.495 | 5.423 | 5.447 | 47,480 | +0.01(+0.28%) |
Mar 17, 2016 | 5.368 | 5.487 | 5.344 | 5.432 | 113,382 | +0.09(+1.70%) |
Mar 16, 2016 | 5.258 | 5.344 | 5.220 | 5.341 | 77,996 | +0.08(+1.59%) |
Mar 15, 2016 | 5.258 | 5.291 | 5.177 | 5.258 | 101,637 | -0.03(-0.63%) |
Mar 14, 2016 | 5.282 | 5.306 | 5.268 | 5.291 | 55,069 | -0.02(-0.45%) |
Mar 11, 2016 | 5.244 | 5.339 | 5.237 | 5.315 | 123,071 | +0.10(+2.01%) |
Mar 10, 2016 | 5.206 | 5.263 | 5.115 | 5.210 | 100,392 | +0.01(+0.28%) |
Mar 09, 2016 | 5.301 | 5.301 | 5.145 | 5.196 | 80,483 | -0.02(-0.46%) |
Mar 08, 2016 | 5.354 | 5.411 | 5.196 | 5.220 | 128,851 | -0.12(-2.32%) |
Mar 07, 2016 | 5.225 | 5.344 | 5.225 | 5.344 | 75,374 | +0.07(+1.36%) |
Mar 04, 2016 | 5.129 | 5.282 | 4.996 | 5.272 | 163,004 | +0.15(+2.98%) |
Mar 03, 2016 | 4.986 | 5.120 | 4.977 | 5.120 | 97,093 | +0.17(+3.37%) |
Mar 02, 2016 | 4.943 | 5.010 | 4.905 | 4.953 | 78,761 | +0.02(+0.48%) |