Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.810 | 5.830 | 5.726 | 5.805 | 23,046 | +0.10(+1.84%) |
May 27, 2016 | 5.700 | 5.700 | 5.700 | 0 | +0.02(+0.35%) | |
May 26, 2016 | 5.750 | 5.750 | 5.670 | 5.680 | 17,870 | +0.06(+1.07%) |
May 25, 2016 | 5.580 | 5.680 | 5.580 | 5.620 | 22,690 | -0.02(-0.43%) |
May 24, 2016 | 5.510 | 5.650 | 5.510 | 5.644 | 33,803 | +0.24(+4.52%) |
May 23, 2016 | 5.340 | 5.445 | 5.340 | 5.400 | 12,974 | -0.01(-0.18%) |
May 20, 2016 | 5.460 | 5.460 | 5.390 | 5.410 | 20,647 | -0.05(-0.92%) |
May 19, 2016 | 5.480 | 5.480 | 5.404 | 5.460 | 9,468 | +0.04(+0.76%) |
May 18, 2016 | 5.470 | 5.500 | 5.410 | 5.419 | 31,682 | -0.04(-0.75%) |
May 17, 2016 | 5.460 | 5.500 | 5.459 | 5.460 | 12,504 | -0.03(-0.46%) |
May 16, 2016 | 5.410 | 5.500 | 5.410 | 5.485 | 42,267 | +0.12(+2.14%) |
May 13, 2016 | 5.380 | 5.400 | 5.350 | 5.370 | 85,389 | -0.04(-0.74%) |
May 12, 2016 | 5.450 | 5.480 | 5.410 | 5.410 | 28,302 | +0.03(+0.56%) |
May 11, 2016 | 5.420 | 5.450 | 5.380 | 5.380 | 11,013 | -0.08(-1.47%) |
May 10, 2016 | 5.400 | 5.460 | 5.360 | 5.460 | 32,503 | +0.11(+2.06%) |
May 09, 2016 | 5.410 | 5.440 | 5.340 | 5.350 | 18,061 | -0.16(-2.82%) |
May 06, 2016 | 5.490 | 5.515 | 5.455 | 5.505 | 10,985 | -0.12(-2.05%) |
May 05, 2016 | 5.600 | 5.650 | 5.600 | 5.620 | 26,063 | -0.02(-0.35%) |
May 04, 2016 | 5.655 | 5.660 | 5.600 | 5.640 | 60,087 | -0.12(-2.08%) |
May 03, 2016 | 5.760 | 5.805 | 5.760 | 5.760 | 26,859 | -0.10(-1.71%) |
May 02, 2016 | 5.830 | 5.860 | 5.810 | 5.860 | 18,613 | -0.01(-0.17%) |
Apr 29, 2016 | 5.880 | 5.940 | 5.780 | 5.870 | 29,507 | -0.00(-0.09%) |
Apr 28, 2016 | 5.774 | 5.950 | 5.730 | 5.875 | 82,978 | +0.08(+1.29%) |
Apr 27, 2016 | 5.760 | 5.800 | 5.710 | 5.800 | 21,975 | +0.10(+1.75%) |
Apr 26, 2016 | 5.670 | 5.710 | 5.660 | 5.700 | 53,890 | +0.10(+1.79%) |
Apr 25, 2016 | 5.600 | 5.610 | 5.580 | 5.600 | 29,304 | -0.10(-1.75%) |
Apr 22, 2016 | 5.673 | 5.720 | 5.630 | 5.700 | 41,092 | +0.08(+1.33%) |
Apr 21, 2016 | 5.650 | 5.650 | 5.610 | 5.625 | 37,237 | -0.05(-0.97%) |
Apr 20, 2016 | 5.690 | 5.700 | 5.650 | 5.680 | 201,386 | -0.08(-1.47%) |
Apr 19, 2016 | 5.710 | 5.770 | 5.710 | 5.765 | 62,317 | +0.10(+1.86%) |
Apr 18, 2016 | 5.580 | 5.690 | 5.580 | 5.660 | 77,709 | +0.11(+1.98%) |
Apr 15, 2016 | 5.540 | 5.570 | 5.540 | 5.550 | 29,035 | -0.03(-0.54%) |
Apr 14, 2016 | 5.601 | 5.601 | 5.550 | 5.580 | 43,930 | -0.10(-1.76%) |
Apr 13, 2016 | 5.660 | 5.700 | 5.644 | 5.680 | 43,802 | +0.23(+4.22%) |
Apr 12, 2016 | 5.380 | 5.450 | 5.360 | 5.450 | 142,411 | +0.21(+4.01%) |
Apr 11, 2016 | 5.290 | 5.290 | 5.230 | 5.240 | 33,120 | -0.05(-0.95%) |
Apr 08, 2016 | 5.354 | 5.354 | 5.280 | 5.290 | 30,137 | +0.05(+0.95%) |
Apr 07, 2016 | 5.281 | 5.290 | 5.190 | 5.240 | 67,368 | -0.14(-2.60%) |
Apr 06, 2016 | 5.285 | 5.380 | 5.285 | 5.380 | 18,210 | +0.12(+2.28%) |
Apr 05, 2016 | 5.300 | 5.300 | 5.210 | 5.260 | 50,224 | -0.31(-5.57%) |
Apr 04, 2016 | 5.616 | 5.620 | 5.570 | 5.570 | 18,781 | -0.05(-0.89%) |
Apr 01, 2016 | 5.690 | 5.690 | 5.530 | 5.620 | 125,302 | -0.12(-2.09%) |
Mar 31, 2016 | 5.730 | 5.750 | 5.730 | 5.740 | 16,655 | +0.00(+0.00%) |
Mar 30, 2016 | 5.750 | 5.750 | 5.730 | 5.740 | 35,959 | -0.06(-1.03%) |
Mar 29, 2016 | 5.725 | 5.810 | 5.640 | 5.800 | 78,966 | +0.26(+4.73%) |
Mar 28, 2016 | 5.475 | 5.590 | 5.439 | 5.538 | 36,205 | +0.13(+2.37%) |
Mar 24, 2016 | 5.410 | 5.410 | 5.410 | 0 | -0.08(-1.46%) | |
Mar 23, 2016 | 5.490 | 5.520 | 5.430 | 5.490 | 9,337 | +0.06(+1.10%) |
Mar 22, 2016 | 5.460 | 5.480 | 5.420 | 5.430 | 21,652 | -0.12(-2.16%) |
Mar 21, 2016 | 5.500 | 5.572 | 5.490 | 5.550 | 43,460 | -0.05(-0.89%) |
Mar 18, 2016 | 5.636 | 5.640 | 5.600 | 5.600 | 26,664 | +0.07(+1.27%) |
Mar 17, 2016 | 5.515 | 5.540 | 5.470 | 5.530 | 28,631 | +0.18(+3.36%) |
Mar 16, 2016 | 5.390 | 5.390 | 5.290 | 5.350 | 63,990 | -0.04(-0.74%) |
Mar 15, 2016 | 5.420 | 5.420 | 5.360 | 5.390 | 38,823 | -0.06(-1.10%) |
Mar 14, 2016 | 5.395 | 5.450 | 5.395 | 5.450 | 17,767 | +0.06(+1.11%) |
Mar 11, 2016 | 5.375 | 5.400 | 5.360 | 5.390 | 23,315 | +0.21(+4.05%) |
Mar 10, 2016 | 5.230 | 5.260 | 5.170 | 5.180 | 11,892 | -0.04(-0.77%) |
Mar 09, 2016 | 5.250 | 5.250 | 5.190 | 5.220 | 17,750 | -0.06(-1.14%) |
Mar 08, 2016 | 5.290 | 5.350 | 5.260 | 5.280 | 26,424 | -0.12(-2.22%) |
Mar 07, 2016 | 5.400 | 5.425 | 5.374 | 5.400 | 25,769 | -0.13(-2.35%) |
Mar 04, 2016 | 5.450 | 5.545 | 5.450 | 5.530 | 89,853 | +0.27(+5.03%) |
Mar 03, 2016 | 5.250 | 5.270 | 5.220 | 5.265 | 47,306 | +0.08(+1.64%) |
Mar 02, 2016 | 5.185 | 5.220 | 5.140 | 5.180 | 61,560 | +0.04(+0.78%) |