Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.736 | 5.759 | 5.719 | 5.727 | 426,812 | +0.01(+0.23%) |
May 27, 2016 | 5.703 | 5.714 | 5.714 | 5.714 | 265,711 | +0.03(+0.49%) |
May 26, 2016 | 5.703 | 5.736 | 5.675 | 5.686 | 295,975 | -0.04(-0.64%) |
May 25, 2016 | 5.644 | 5.722 | 5.628 | 5.722 | 472,825 | +0.06(+1.08%) |
May 24, 2016 | 5.622 | 5.683 | 5.605 | 5.661 | 460,465 | +0.04(+0.79%) |
May 23, 2016 | 5.639 | 5.650 | 5.572 | 5.617 | 592,486 | -0.04(-0.69%) |
May 20, 2016 | 5.622 | 5.706 | 5.622 | 5.655 | 554,717 | +0.03(+0.59%) |
May 19, 2016 | 5.672 | 5.700 | 5.594 | 5.622 | 869,401 | -0.08(-1.46%) |
May 18, 2016 | 5.706 | 5.756 | 5.672 | 5.706 | 396,672 | -0.01(-0.19%) |
May 17, 2016 | 5.767 | 5.783 | 5.706 | 5.717 | 602,141 | -0.06(-0.96%) |
May 16, 2016 | 5.750 | 5.783 | 5.739 | 5.772 | 414,477 | +0.04(+0.78%) |
May 13, 2016 | 5.756 | 5.772 | 5.728 | 5.728 | 326,521 | -0.03(-0.58%) |
May 12, 2016 | 5.733 | 5.783 | 5.728 | 5.761 | 513,471 | +0.03(+0.58%) |
May 11, 2016 | 5.722 | 5.750 | 5.717 | 5.728 | 530,049 | +0.01(+0.19%) |
May 10, 2016 | 5.733 | 5.750 | 5.672 | 5.717 | 750,887 | -0.01(-0.19%) |
May 09, 2016 | 5.706 | 5.733 | 5.689 | 5.728 | 455,215 | +0.02(+0.29%) |
May 06, 2016 | 5.678 | 5.728 | 5.672 | 5.711 | 490,660 | +0.01(+0.10%) |
May 05, 2016 | 5.700 | 5.717 | 5.685 | 5.706 | 446,090 | +0.01(+0.10%) |
May 04, 2016 | 5.644 | 5.700 | 5.644 | 5.700 | 463,024 | +0.03(+0.49%) |
May 03, 2016 | 5.633 | 5.672 | 5.605 | 5.672 | 453,204 | +0.04(+0.69%) |
May 02, 2016 | 5.605 | 5.661 | 5.600 | 5.633 | 391,823 | +0.04(+0.80%) |
Apr 29, 2016 | 5.617 | 5.650 | 5.586 | 5.589 | 297,968 | -0.02(-0.30%) |
Apr 28, 2016 | 5.622 | 5.648 | 5.600 | 5.605 | 429,424 | -0.06(-0.98%) |
Apr 27, 2016 | 5.661 | 5.678 | 5.611 | 5.661 | 320,387 | +0.01(+0.15%) |
Apr 26, 2016 | 5.609 | 5.675 | 5.596 | 5.653 | 580,893 | +0.07(+1.29%) |
Apr 25, 2016 | 5.586 | 5.625 | 5.570 | 5.581 | 418,837 | -0.03(-0.59%) |
Apr 22, 2016 | 5.581 | 5.647 | 5.553 | 5.614 | 393,497 | +0.03(+0.49%) |
Apr 21, 2016 | 5.597 | 5.603 | 5.553 | 5.586 | 463,135 | -0.01(-0.20%) |
Apr 20, 2016 | 5.653 | 5.658 | 5.586 | 5.597 | 495,544 | -0.06(-1.07%) |
Apr 19, 2016 | 5.614 | 5.658 | 5.597 | 5.658 | 474,540 | +0.06(+0.99%) |
Apr 18, 2016 | 5.570 | 5.603 | 5.570 | 5.603 | 383,573 | +0.04(+0.70%) |
Apr 15, 2016 | 5.548 | 5.575 | 5.537 | 5.564 | 520,477 | +0.01(+0.20%) |
Apr 14, 2016 | 5.597 | 5.614 | 5.570 | 5.553 | 431,665 | -0.04(-0.79%) |
Apr 13, 2016 | 5.631 | 5.631 | 5.581 | 5.597 | 332,225 | -0.04(-0.69%) |
Apr 12, 2016 | 5.620 | 5.664 | 5.609 | 5.636 | 549,635 | +0.01(+0.20%) |
Apr 11, 2016 | 5.609 | 5.636 | 5.586 | 5.625 | 778,838 | +0.04(+0.79%) |
Apr 08, 2016 | 5.548 | 5.581 | 5.548 | 5.581 | 613,948 | +0.06(+1.00%) |
Apr 07, 2016 | 5.537 | 5.564 | 5.526 | 5.526 | 643,207 | -0.01(-0.20%) |
Apr 06, 2016 | 5.548 | 5.570 | 5.531 | 5.537 | 510,295 | -0.00(-0.01%) |
Apr 05, 2016 | 5.520 | 5.564 | 5.509 | 5.537 | 632,663 | +0.02(+0.41%) |
Apr 04, 2016 | 5.548 | 5.575 | 5.515 | 5.515 | 563,424 | -0.03(-0.50%) |
Apr 01, 2016 | 5.526 | 5.581 | 5.515 | 5.542 | 424,768 | +0.02(+0.30%) |
Mar 31, 2016 | 5.553 | 5.586 | 5.526 | 5.526 | 560,485 | -0.04(-0.70%) |
Mar 30, 2016 | 5.586 | 5.597 | 5.548 | 5.564 | 392,265 | -0.02(-0.40%) |
Mar 29, 2016 | 5.515 | 5.586 | 5.515 | 5.586 | 445,495 | +0.05(+0.95%) |
Mar 28, 2016 | 5.517 | 5.545 | 5.506 | 5.534 | 720,252 | +0.02(+0.30%) |
Mar 24, 2016 | 5.506 | 5.517 | 5.517 | 5.517 | 382,150 | +0.01(+0.10%) |
Mar 23, 2016 | 5.495 | 5.539 | 5.495 | 5.512 | 423,778 | +0.01(+0.20%) |
Mar 22, 2016 | 5.506 | 5.517 | 5.490 | 5.501 | 536,693 | -0.02(-0.30%) |
Mar 21, 2016 | 5.501 | 5.534 | 5.493 | 5.517 | 457,410 | +0.03(+0.50%) |
Mar 18, 2016 | 5.506 | 5.528 | 5.490 | 5.490 | 486,454 | -0.01(-0.10%) |
Mar 17, 2016 | 5.501 | 5.545 | 5.468 | 5.495 | 684,207 | -0.02(-0.40%) |
Mar 16, 2016 | 5.474 | 5.523 | 5.453 | 5.517 | 531,997 | +0.04(+0.70%) |
Mar 15, 2016 | 5.435 | 5.484 | 5.419 | 5.479 | 334,780 | +0.03(+0.50%) |
Mar 14, 2016 | 5.413 | 5.472 | 5.413 | 5.452 | 450,394 | +0.03(+0.61%) |
Mar 11, 2016 | 5.446 | 5.517 | 5.408 | 5.419 | 796,557 | -0.03(-0.60%) |
Mar 10, 2016 | 5.435 | 5.479 | 5.408 | 5.452 | 982,632 | +0.03(+0.51%) |
Mar 09, 2016 | 5.391 | 5.424 | 5.386 | 5.424 | 627,675 | +0.02(+0.41%) |
Mar 08, 2016 | 5.380 | 5.413 | 5.375 | 5.402 | 419,255 | +0.01(+0.10%) |
Mar 07, 2016 | 5.353 | 5.408 | 5.353 | 5.397 | 538,598 | +0.01(+0.20%) |
Mar 04, 2016 | 5.309 | 5.391 | 5.303 | 5.386 | 641,997 | +0.06(+1.13%) |
Mar 03, 2016 | 5.314 | 5.375 | 5.314 | 5.325 | 439,030 | -0.01(-0.21%) |
Mar 02, 2016 | 5.314 | 5.342 | 5.240 | 5.336 | 545,458 | +0.04(+0.73%) |