Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.447 | 5.447 | 5.337 | 5.368 | 1,453,161 | -0.07(-1.31%) |
May 27, 2016 | 5.432 | 5.439 | 5.439 | 5.439 | 360,601 | +0.02(+0.29%) |
May 26, 2016 | 5.337 | 5.447 | 5.337 | 5.424 | 334,534 | +0.06(+1.03%) |
May 25, 2016 | 5.479 | 5.511 | 5.353 | 5.368 | 520,094 | -0.13(-2.44%) |
May 24, 2016 | 5.353 | 5.550 | 5.353 | 5.503 | 434,574 | +0.19(+3.57%) |
May 23, 2016 | 5.313 | 5.376 | 5.293 | 5.313 | 232,212 | -0.01(-0.15%) |
May 20, 2016 | 5.313 | 5.432 | 5.250 | 5.321 | 507,996 | +0.04(+0.75%) |
May 19, 2016 | 5.384 | 5.384 | 5.242 | 5.281 | 276,866 | -0.07(-1.33%) |
May 18, 2016 | 5.376 | 5.455 | 5.301 | 5.353 | 240,250 | -0.06(-1.02%) |
May 17, 2016 | 5.669 | 5.669 | 5.353 | 5.408 | 419,866 | -0.28(-4.87%) |
May 16, 2016 | 5.582 | 5.716 | 5.582 | 5.685 | 313,854 | +0.09(+1.55%) |
May 13, 2016 | 5.495 | 5.637 | 5.432 | 5.598 | 509,636 | +0.09(+1.72%) |
May 12, 2016 | 5.479 | 5.530 | 5.432 | 5.503 | 239,357 | +0.04(+0.72%) |
May 11, 2016 | 5.661 | 5.661 | 5.455 | 5.463 | 200,566 | -0.20(-3.49%) |
May 10, 2016 | 5.732 | 5.772 | 5.606 | 5.661 | 265,800 | +0.17(+3.17%) |
May 09, 2016 | 5.447 | 5.511 | 5.416 | 5.487 | 169,817 | +0.04(+0.73%) |
May 06, 2016 | 5.511 | 5.582 | 5.337 | 5.447 | 351,399 | -0.12(-2.13%) |
May 05, 2016 | 5.574 | 5.605 | 5.511 | 5.566 | 138,632 | -0.04(-0.70%) |
May 04, 2016 | 5.503 | 5.633 | 5.487 | 5.605 | 283,641 | +0.07(+1.28%) |
May 03, 2016 | 5.487 | 5.582 | 5.448 | 5.535 | 193,109 | +0.03(+0.57%) |
May 02, 2016 | 5.433 | 5.535 | 5.433 | 5.503 | 209,695 | +0.07(+1.30%) |
Apr 29, 2016 | 5.550 | 5.558 | 5.370 | 5.433 | 338,467 | -0.12(-2.12%) |
Apr 28, 2016 | 5.440 | 5.590 | 5.440 | 5.550 | 266,182 | +0.07(+1.29%) |
Apr 27, 2016 | 5.464 | 5.503 | 5.425 | 5.480 | 131,447 | -0.01(-0.14%) |
Apr 26, 2016 | 5.433 | 5.511 | 5.401 | 5.487 | 231,109 | +0.05(+1.01%) |
Apr 25, 2016 | 5.370 | 5.448 | 5.346 | 5.433 | 137,155 | +0.05(+0.87%) |
Apr 22, 2016 | 5.378 | 5.425 | 5.346 | 5.385 | 213,079 | +0.02(+0.44%) |
Apr 21, 2016 | 5.417 | 5.446 | 5.346 | 5.362 | 343,220 | -0.04(-0.73%) |
Apr 20, 2016 | 5.503 | 5.503 | 5.401 | 5.401 | 204,582 | -0.09(-1.71%) |
Apr 19, 2016 | 5.503 | 5.550 | 5.487 | 5.495 | 139,548 | -0.03(-0.57%) |
Apr 18, 2016 | 5.472 | 5.542 | 5.464 | 5.527 | 138,486 | +0.03(+0.57%) |
Apr 15, 2016 | 5.456 | 5.539 | 5.448 | 5.495 | 163,896 | +0.02(+0.29%) |
Apr 14, 2016 | 5.582 | 5.582 | 5.472 | 5.480 | 212,456 | -0.09(-1.69%) |
Apr 13, 2016 | 5.566 | 5.590 | 5.519 | 5.574 | 256,014 | +0.02(+0.28%) |
Apr 12, 2016 | 5.503 | 5.613 | 5.503 | 5.558 | 192,270 | +0.05(+0.85%) |
Apr 11, 2016 | 5.566 | 5.629 | 5.503 | 5.511 | 232,658 | -0.03(-0.57%) |
Apr 08, 2016 | 5.542 | 5.597 | 5.515 | 5.542 | 204,048 | +0.02(+0.43%) |
Apr 07, 2016 | 5.566 | 5.629 | 5.495 | 5.519 | 398,904 | -0.09(-1.54%) |
Apr 06, 2016 | 5.597 | 5.621 | 5.558 | 5.605 | 238,957 | +0.00(+0.00%) |
Apr 05, 2016 | 5.574 | 5.621 | 5.511 | 5.605 | 309,532 | -0.02(-0.28%) |
Apr 04, 2016 | 5.676 | 5.707 | 5.613 | 5.621 | 211,762 | -0.06(-1.10%) |
Apr 01, 2016 | 5.621 | 5.699 | 5.594 | 5.684 | 245,900 | +0.01(+0.14%) |
Mar 31, 2016 | 5.668 | 5.707 | 5.644 | 5.676 | 216,777 | +0.00(+0.00%) |
Mar 30, 2016 | 5.644 | 5.715 | 5.629 | 5.676 | 347,131 | +0.05(+0.84%) |
Mar 29, 2016 | 5.448 | 5.660 | 5.448 | 5.629 | 720,732 | +0.16(+2.87%) |
Mar 28, 2016 | 5.425 | 5.487 | 5.409 | 5.472 | 251,891 | +0.05(+1.01%) |
Mar 24, 2016 | 5.456 | 5.417 | 5.417 | 5.417 | 467,232 | -0.06(-1.15%) |
Mar 23, 2016 | 5.535 | 5.550 | 5.464 | 5.480 | 444,322 | -0.05(-0.99%) |
Mar 22, 2016 | 5.519 | 5.676 | 5.487 | 5.535 | 340,501 | +0.00(+0.00%) |
Mar 21, 2016 | 5.582 | 5.684 | 5.519 | 5.535 | 388,135 | -0.07(-1.26%) |
Mar 18, 2016 | 5.707 | 5.707 | 5.590 | 5.605 | 711,655 | -0.06(-1.11%) |
Mar 17, 2016 | 5.542 | 5.684 | 5.527 | 5.668 | 272,999 | +0.11(+1.98%) |
Mar 16, 2016 | 5.464 | 5.558 | 5.440 | 5.558 | 206,094 | +0.09(+1.72%) |
Mar 15, 2016 | 5.464 | 5.511 | 5.452 | 5.464 | 143,267 | -0.05(-0.85%) |
Mar 14, 2016 | 5.574 | 5.605 | 5.495 | 5.511 | 155,855 | -0.09(-1.54%) |
Mar 11, 2016 | 5.519 | 5.605 | 5.503 | 5.597 | 403,730 | +0.11(+2.00%) |
Mar 10, 2016 | 5.487 | 5.566 | 5.433 | 5.487 | 219,451 | +0.00(+0.00%) |
Mar 09, 2016 | 5.480 | 5.566 | 5.456 | 5.487 | 348,268 | +0.02(+0.43%) |
Mar 08, 2016 | 5.527 | 5.574 | 5.425 | 5.464 | 294,823 | -0.09(-1.69%) |
Mar 07, 2016 | 5.511 | 5.558 | 5.495 | 5.558 | 252,525 | +0.03(+0.57%) |
Mar 04, 2016 | 5.582 | 5.613 | 5.519 | 5.527 | 218,690 | -0.05(-0.85%) |
Mar 03, 2016 | 5.558 | 5.605 | 5.519 | 5.574 | 265,105 | +0.02(+0.42%) |
Mar 02, 2016 | 5.448 | 5.558 | 5.440 | 5.550 | 260,121 | +0.08(+1.43%) |