Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.840 | 5.890 | 5.800 | 5.840 | 11,349 | +0.04(+0.69%) |
May 27, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.10(+1.75%) | |
May 26, 2016 | 5.700 | 5.760 | 5.700 | 5.700 | 24,067 | -0.06(-1.04%) |
May 25, 2016 | 5.760 | 5.760 | 5.760 | 5.760 | 12,784 | +0.22(+3.97%) |
May 24, 2016 | 5.544 | 5.564 | 5.540 | 5.540 | 17,168 | +0.02(+0.36%) |
May 23, 2016 | 5.528 | 5.600 | 5.510 | 5.520 | 32,228 | -0.01(-0.18%) |
May 20, 2016 | 5.598 | 5.620 | 5.530 | 5.530 | 21,384 | +0.02(+0.36%) |
May 19, 2016 | 5.446 | 5.520 | 5.430 | 5.510 | 17,986 | +0.07(+1.29%) |
May 18, 2016 | 5.550 | 5.550 | 5.440 | 5.440 | 15,933 | -0.15(-2.68%) |
May 17, 2016 | 5.690 | 5.690 | 5.590 | 5.590 | 13,102 | -0.01(-0.18%) |
May 16, 2016 | 5.690 | 5.690 | 5.600 | 5.600 | 5,785 | +0.08(+1.45%) |
May 13, 2016 | 5.460 | 5.520 | 5.460 | 5.520 | 11,357 | -0.09(-1.60%) |
May 12, 2016 | 5.610 | 5.610 | 5.610 | 5.610 | 9,697 | +0.08(+1.45%) |
May 11, 2016 | 5.530 | 5.590 | 5.530 | 5.530 | 6,365 | -0.17(-2.98%) |
May 10, 2016 | 5.720 | 5.720 | 5.690 | 5.700 | 88,210 | +0.01(+0.18%) |
May 09, 2016 | 5.670 | 5.690 | 5.660 | 5.690 | 28,306 | +0.01(+0.18%) |
May 06, 2016 | 5.780 | 5.810 | 5.680 | 5.680 | 6,669 | -0.17(-2.91%) |
May 05, 2016 | 5.850 | 5.880 | 5.830 | 5.850 | 39,494 | +0.12(+2.09%) |
May 04, 2016 | 5.770 | 5.820 | 5.730 | 5.730 | 11,482 | -0.29(-4.82%) |
May 02, 2016 | 6.020 | 6.020 | 6.020 | 12,753 | +0.04(+0.67%) | |
Apr 29, 2016 | 5.940 | 6.040 | 5.940 | 5.980 | 6,168 | -0.02(-0.33%) |
Apr 28, 2016 | 6.060 | 6.060 | 6.000 | 6.000 | 3,491 | -0.01(-0.17%) |
Apr 26, 2016 | 6.010 | 6.010 | 6.010 | 72 | -0.04(-0.66%) | |
Apr 25, 2016 | 6.120 | 6.120 | 6.050 | 6.050 | 12,453 | +0.00(+0.00%) |
Apr 22, 2016 | 5.970 | 6.050 | 5.970 | 6.050 | 31,162 | +0.22(+3.77%) |
Apr 21, 2016 | 5.830 | 5.830 | 5.830 | 5.830 | 31,249 | +0.04(+0.69%) |
Apr 20, 2016 | 5.790 | 5.790 | 5.690 | 5.790 | 7,341 | -0.09(-1.53%) |
Apr 19, 2016 | 5.776 | 5.880 | 5.770 | 5.880 | 41,405 | +0.14(+2.44%) |
Apr 18, 2016 | 5.792 | 5.810 | 5.740 | 5.740 | 6,716 | +0.01(+0.17%) |
Apr 15, 2016 | 5.860 | 5.860 | 5.730 | 5.730 | 54,320 | -0.22(-3.70%) |
Apr 14, 2016 | 5.950 | 5.950 | 5.950 | 5.950 | 6,420 | +0.20(+3.48%) |
Apr 13, 2016 | 5.580 | 5.920 | 5.580 | 5.750 | 15,786 | +0.08(+1.41%) |
Apr 12, 2016 | 5.558 | 5.670 | 5.530 | 5.670 | 14,668 | +0.04(+0.71%) |
Apr 11, 2016 | 5.500 | 5.630 | 5.500 | 5.630 | 6,641 | +0.00(+0.00%) |
Apr 08, 2016 | 5.630 | 5.630 | 5.630 | 5.630 | 7,804 | +0.19(+3.49%) |
Apr 07, 2016 | 5.450 | 5.480 | 5.410 | 5.440 | 26,229 | +0.02(+0.37%) |
Apr 06, 2016 | 5.460 | 5.460 | 5.420 | 5.420 | 7,520 | -0.03(-0.55%) |
Apr 05, 2016 | 5.550 | 5.560 | 5.450 | 5.450 | 13,261 | -0.19(-3.37%) |
Apr 04, 2016 | 5.640 | 5.640 | 5.640 | 5.640 | 1,013 | +0.09(+1.62%) |
Apr 01, 2016 | 5.575 | 5.630 | 5.550 | 5.550 | 27,172 | -0.04(-0.72%) |
Mar 31, 2016 | 5.612 | 5.720 | 5.590 | 5.590 | 36,974 | -0.13(-2.27%) |
Mar 30, 2016 | 5.680 | 5.740 | 5.680 | 5.720 | 188,756 | +0.18(+3.25%) |
Mar 29, 2016 | 5.442 | 5.540 | 5.410 | 5.540 | 15,103 | +0.08(+1.47%) |
Mar 28, 2016 | 5.401 | 5.460 | 5.320 | 5.460 | 10,330 | +0.02(+0.37%) |
Mar 24, 2016 | 5.440 | 5.440 | 5.440 | 0 | +0.04(+0.74%) | |
Mar 23, 2016 | 5.510 | 5.510 | 5.400 | 5.400 | 21,751 | -0.02(-0.37%) |
Mar 22, 2016 | 5.460 | 5.460 | 5.420 | 5.420 | 19,822 | -0.04(-0.73%) |
Mar 21, 2016 | 5.500 | 5.590 | 5.460 | 5.460 | 57,683 | -0.13(-2.33%) |
Mar 18, 2016 | 5.510 | 5.590 | 5.490 | 5.590 | 13,376 | +0.09(+1.64%) |
Mar 17, 2016 | 5.480 | 5.530 | 5.480 | 5.500 | 58,070 | -0.02(-0.36%) |
Mar 16, 2016 | 5.320 | 5.580 | 5.320 | 5.520 | 32,775 | -0.02(-0.36%) |
Mar 15, 2016 | 5.420 | 5.540 | 5.420 | 5.540 | 23,606 | -0.01(-0.18%) |
Mar 14, 2016 | 5.550 | 5.550 | 5.460 | 5.550 | 27,055 | -0.02(-0.36%) |
Mar 11, 2016 | 5.570 | 5.570 | 5.570 | 5.570 | 53,339 | +0.07(+1.27%) |
Mar 10, 2016 | 5.360 | 5.500 | 5.360 | 5.500 | 18,116 | +0.17(+3.19%) |
Mar 09, 2016 | 5.330 | 5.410 | 5.330 | 5.330 | 42,539 | +0.05(+0.95%) |
Mar 08, 2016 | 5.370 | 5.370 | 5.270 | 5.280 | 152,299 | -0.07(-1.31%) |
Mar 07, 2016 | 5.370 | 5.370 | 5.310 | 5.350 | 48,502 | -0.16(-2.90%) |
Mar 04, 2016 | 5.510 | 5.510 | 5.510 | 5.510 | 31,832 | -0.01(-0.18%) |
Mar 03, 2016 | 5.520 | 5.520 | 5.460 | 5.520 | 3,871 | +0.10(+1.85%) |
Mar 02, 2016 | 5.350 | 5.420 | 5.350 | 5.420 | 63,814 | +0.17(+3.24%) |