Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.270 | 5.320 | 5.230 | 5.230 | 912,934 | -0.02(-0.38%) |
May 27, 2016 | 5.260 | 5.250 | 5.250 | 5.250 | 762,700 | -0.02(-0.38%) |
May 26, 2016 | 5.310 | 5.320 | 5.250 | 5.270 | 1,472,003 | -0.04(-0.75%) |
May 25, 2016 | 5.200 | 5.310 | 5.050 | 5.310 | 1,109,580 | +0.15(+2.91%) |
May 24, 2016 | 5.130 | 5.190 | 5.030 | 5.160 | 1,527,114 | +0.01(+0.19%) |
May 23, 2016 | 5.200 | 5.250 | 5.040 | 5.150 | 2,136,183 | -0.06(-1.15%) |
May 20, 2016 | 5.270 | 5.340 | 5.150 | 5.210 | 2,224,142 | -0.14(-2.62%) |
May 19, 2016 | 5.500 | 5.600 | 5.220 | 5.350 | 2,380,632 | -0.33(-5.81%) |
May 18, 2016 | 5.720 | 5.730 | 5.605 | 5.680 | 594,067 | -0.04(-0.70%) |
May 17, 2016 | 5.650 | 5.780 | 5.650 | 5.720 | 579,615 | +0.03(+0.53%) |
May 16, 2016 | 5.650 | 5.780 | 5.650 | 5.690 | 541,328 | +0.04(+0.71%) |
May 13, 2016 | 5.690 | 5.720 | 5.650 | 5.650 | 482,067 | -0.05(-0.88%) |
May 12, 2016 | 5.710 | 5.790 | 5.660 | 5.700 | 491,308 | +0.00(+0.00%) |
May 11, 2016 | 5.640 | 5.800 | 5.640 | 5.700 | 796,670 | +0.02(+0.35%) |
May 10, 2016 | 5.620 | 5.690 | 5.600 | 5.680 | 537,157 | +0.11(+1.97%) |
May 09, 2016 | 5.680 | 5.730 | 5.540 | 5.570 | 916,605 | -0.13(-2.28%) |
May 06, 2016 | 5.650 | 5.750 | 5.640 | 5.700 | 467,497 | +0.04(+0.71%) |
May 05, 2016 | 5.670 | 5.740 | 5.630 | 5.660 | 513,281 | -0.02(-0.35%) |
May 04, 2016 | 5.670 | 5.750 | 5.640 | 5.680 | 463,747 | -0.03(-0.53%) |
May 03, 2016 | 5.730 | 5.750 | 5.610 | 5.710 | 902,780 | -0.01(-0.17%) |
May 02, 2016 | 5.820 | 5.880 | 5.705 | 5.720 | 1,238,099 | -0.10(-1.72%) |
Apr 29, 2016 | 5.830 | 5.880 | 5.780 | 5.820 | 746,457 | +0.03(+0.52%) |
Apr 28, 2016 | 5.770 | 5.920 | 5.710 | 5.790 | 1,067,160 | +0.00(+0.00%) |
Apr 27, 2016 | 5.750 | 5.810 | 5.750 | 5.790 | 853,554 | +0.03(+0.52%) |
Apr 26, 2016 | 5.750 | 5.840 | 5.750 | 5.760 | 1,991,778 | +0.01(+0.17%) |
Apr 25, 2016 | 5.800 | 5.830 | 5.750 | 5.750 | 562,458 | -0.04(-0.69%) |
Apr 22, 2016 | 5.750 | 5.820 | 5.750 | 5.790 | 630,340 | +0.05(+0.87%) |
Apr 21, 2016 | 5.830 | 5.860 | 5.690 | 5.740 | 1,350,002 | -0.06(-1.03%) |
Apr 20, 2016 | 5.860 | 5.902 | 5.740 | 5.800 | 925,465 | -0.08(-1.36%) |
Apr 19, 2016 | 5.800 | 5.920 | 5.800 | 5.880 | 738,736 | +0.08(+1.38%) |
Apr 18, 2016 | 5.770 | 5.850 | 5.750 | 5.800 | 590,645 | +0.01(+0.17%) |
Apr 15, 2016 | 5.820 | 5.820 | 5.755 | 5.790 | 514,466 | -0.04(-0.69%) |
Apr 14, 2016 | 5.900 | 5.950 | 5.830 | 5.830 | 661,655 | -0.08(-1.35%) |
Apr 13, 2016 | 5.880 | 5.970 | 5.875 | 5.910 | 759,112 | +0.03(+0.51%) |
Apr 12, 2016 | 5.850 | 5.910 | 5.810 | 5.880 | 781,342 | +0.07(+1.20%) |
Apr 11, 2016 | 5.820 | 5.881 | 5.810 | 5.810 | 448,069 | -0.01(-0.17%) |
Apr 08, 2016 | 5.790 | 5.950 | 5.790 | 5.820 | 736,682 | +0.06(+1.04%) |
Apr 07, 2016 | 5.740 | 5.790 | 5.700 | 5.760 | 1,097,664 | -0.02(-0.35%) |
Apr 06, 2016 | 5.730 | 5.860 | 5.683 | 5.780 | 1,928,147 | +0.13(+2.30%) |
Apr 05, 2016 | 5.600 | 5.720 | 5.540 | 5.650 | 699,049 | +0.04(+0.71%) |
Apr 04, 2016 | 5.700 | 5.770 | 5.600 | 5.610 | 884,021 | -0.07(-1.23%) |
Apr 01, 2016 | 5.520 | 5.730 | 5.514 | 5.680 | 1,588,026 | +0.13(+2.34%) |
Mar 31, 2016 | 5.430 | 5.550 | 5.430 | 5.550 | 806,309 | +0.11(+2.02%) |
Mar 30, 2016 | 5.500 | 5.550 | 5.320 | 5.440 | 1,112,157 | -0.01(-0.18%) |
Mar 29, 2016 | 5.350 | 5.475 | 5.310 | 5.450 | 951,780 | +0.06(+1.11%) |
Mar 28, 2016 | 5.460 | 5.530 | 5.350 | 5.390 | 928,296 | -0.08(-1.46%) |
Mar 24, 2016 | 5.310 | 5.470 | 5.470 | 5.470 | 1,580,600 | +0.12(+2.24%) |
Mar 23, 2016 | 5.560 | 5.630 | 5.340 | 5.350 | 1,264,039 | -0.20(-3.60%) |
Mar 22, 2016 | 5.530 | 5.600 | 5.500 | 5.550 | 765,808 | -0.02(-0.36%) |
Mar 21, 2016 | 5.500 | 5.580 | 5.440 | 5.570 | 829,323 | +0.04(+0.72%) |
Mar 18, 2016 | 5.560 | 5.680 | 5.470 | 5.530 | 1,493,814 | -0.03(-0.54%) |
Mar 17, 2016 | 5.420 | 5.620 | 5.420 | 5.560 | 814,768 | -0.08(-1.42%) |
Mar 16, 2016 | 5.560 | 5.650 | 5.400 | 5.640 | 1,194,670 | +0.04(+0.71%) |
Mar 15, 2016 | 5.630 | 5.670 | 5.485 | 5.600 | 1,409,454 | -0.01(-0.18%) |
Mar 14, 2016 | 5.540 | 5.700 | 5.480 | 5.610 | 2,550,599 | +0.08(+1.45%) |
Mar 11, 2016 | 5.350 | 5.530 | 5.330 | 5.530 | 1,247,182 | +0.21(+3.95%) |
Mar 10, 2016 | 5.360 | 5.400 | 5.150 | 5.320 | 912,135 | -0.05(-0.93%) |
Mar 09, 2016 | 5.410 | 5.460 | 5.340 | 5.370 | 1,045,784 | +0.00(+0.00%) |
Mar 08, 2016 | 5.490 | 5.530 | 5.210 | 5.370 | 1,137,546 | -0.17(-3.07%) |
Mar 07, 2016 | 5.450 | 5.700 | 5.430 | 5.540 | 1,109,382 | +0.07(+1.28%) |
Mar 04, 2016 | 5.420 | 5.600 | 5.380 | 5.470 | 1,658,330 | +0.10(+1.86%) |
Mar 03, 2016 | 5.350 | 5.420 | 5.270 | 5.370 | 1,179,281 | +0.05(+0.94%) |
Mar 02, 2016 | 5.090 | 5.320 | 5.050 | 5.320 | 1,047,182 | +0.20(+3.91%) |