Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.769 | 5.769 | 5.727 | 5.731 | 94,959 | -0.04(-0.66%) |
May 27, 2016 | 5.832 | 5.769 | 5.769 | 5.769 | 88,220 | -0.03(-0.49%) |
May 26, 2016 | 5.774 | 5.855 | 5.679 | 5.798 | 216,088 | +0.05(+0.83%) |
May 25, 2016 | 5.727 | 5.769 | 5.703 | 5.750 | 162,621 | +0.04(+0.67%) |
May 24, 2016 | 5.746 | 5.750 | 5.666 | 5.712 | 151,693 | +0.03(+0.50%) |
May 23, 2016 | 5.746 | 5.774 | 5.665 | 5.684 | 108,150 | -0.02(-0.42%) |
May 20, 2016 | 5.722 | 5.760 | 5.569 | 5.707 | 296,211 | +0.10(+1.87%) |
May 19, 2016 | 5.765 | 5.765 | 5.540 | 5.602 | 516,976 | -0.14(-2.41%) |
May 18, 2016 | 5.736 | 5.765 | 5.669 | 5.741 | 151,519 | +0.03(+0.46%) |
May 17, 2016 | 5.667 | 5.715 | 5.648 | 5.715 | 222,007 | +0.04(+0.67%) |
May 16, 2016 | 5.653 | 5.705 | 5.648 | 5.677 | 163,592 | +0.03(+0.59%) |
May 13, 2016 | 5.648 | 5.728 | 5.629 | 5.644 | 197,680 | -0.02(-0.33%) |
May 12, 2016 | 5.677 | 5.710 | 5.648 | 5.663 | 119,630 | -0.01(-0.25%) |
May 11, 2016 | 5.648 | 5.700 | 5.634 | 5.677 | 123,681 | +0.02(+0.33%) |
May 10, 2016 | 5.615 | 5.667 | 5.592 | 5.658 | 142,652 | +0.03(+0.59%) |
May 09, 2016 | 5.568 | 5.663 | 5.563 | 5.625 | 183,250 | +0.09(+1.71%) |
May 06, 2016 | 5.445 | 5.563 | 5.445 | 5.530 | 109,910 | +0.05(+0.86%) |
May 05, 2016 | 5.435 | 5.535 | 5.435 | 5.483 | 107,274 | -0.01(-0.17%) |
May 04, 2016 | 5.516 | 5.521 | 5.459 | 5.492 | 147,779 | -0.01(-0.17%) |
May 03, 2016 | 5.539 | 5.539 | 5.445 | 5.502 | 243,893 | -0.06(-1.02%) |
May 02, 2016 | 5.653 | 5.662 | 5.525 | 5.558 | 212,171 | -0.06(-1.01%) |
Apr 29, 2016 | 5.710 | 5.710 | 5.582 | 5.615 | 176,419 | -0.08(-1.41%) |
Apr 28, 2016 | 5.710 | 5.710 | 5.653 | 5.696 | 194,615 | +0.00(+0.00%) |
Apr 27, 2016 | 5.634 | 5.724 | 5.634 | 5.696 | 156,989 | +0.04(+0.67%) |
Apr 26, 2016 | 5.634 | 5.677 | 5.623 | 5.658 | 238,110 | +0.01(+0.17%) |
Apr 25, 2016 | 5.681 | 5.705 | 5.615 | 5.648 | 241,745 | -0.06(-1.00%) |
Apr 22, 2016 | 5.738 | 5.753 | 5.681 | 5.705 | 61,783 | -0.01(-0.25%) |
Apr 21, 2016 | 5.762 | 5.771 | 5.696 | 5.719 | 166,133 | -0.05(-0.82%) |
Apr 20, 2016 | 5.771 | 5.786 | 5.696 | 5.767 | 133,192 | +0.00(+0.08%) |
Apr 19, 2016 | 5.767 | 5.805 | 5.738 | 5.762 | 281,261 | +0.02(+0.41%) |
Apr 18, 2016 | 5.677 | 5.781 | 5.544 | 5.738 | 259,343 | +0.09(+1.64%) |
Apr 15, 2016 | 5.646 | 5.721 | 5.580 | 5.646 | 156,026 | +0.02(+0.42%) |
Apr 14, 2016 | 5.590 | 5.655 | 5.557 | 5.622 | 372,351 | +0.05(+0.84%) |
Apr 13, 2016 | 5.590 | 5.608 | 5.566 | 5.576 | 218,715 | -0.00(-0.08%) |
Apr 12, 2016 | 5.496 | 5.585 | 5.496 | 5.580 | 287,003 | +0.06(+1.11%) |
Apr 11, 2016 | 5.524 | 5.580 | 5.482 | 5.519 | 300,379 | -0.01(-0.25%) |
Apr 08, 2016 | 5.566 | 5.590 | 5.496 | 5.533 | 261,096 | -0.01(-0.17%) |
Apr 07, 2016 | 5.566 | 5.566 | 5.493 | 5.543 | 161,195 | -0.02(-0.34%) |
Apr 06, 2016 | 5.543 | 5.566 | 5.500 | 5.561 | 155,132 | +0.01(+0.17%) |
Apr 05, 2016 | 5.472 | 5.566 | 5.421 | 5.552 | 211,038 | +0.06(+1.11%) |
Apr 04, 2016 | 5.571 | 5.571 | 5.430 | 5.491 | 199,927 | -0.06(-1.02%) |
Apr 01, 2016 | 5.486 | 5.566 | 5.477 | 5.547 | 221,387 | +0.05(+0.94%) |
Mar 31, 2016 | 5.411 | 5.505 | 5.411 | 5.496 | 277,461 | +0.08(+1.39%) |
Mar 30, 2016 | 5.449 | 5.505 | 5.364 | 5.421 | 127,702 | -0.00(-0.09%) |
Mar 29, 2016 | 5.383 | 5.463 | 5.383 | 5.425 | 127,641 | +0.00(+0.09%) |
Mar 28, 2016 | 5.383 | 5.421 | 5.378 | 5.421 | 103,247 | +0.02(+0.35%) |
Mar 24, 2016 | 5.425 | 5.402 | 5.402 | 5.402 | 84,945 | -0.02(-0.43%) |
Mar 23, 2016 | 5.491 | 5.491 | 5.425 | 5.425 | 99,632 | -0.06(-1.03%) |
Mar 22, 2016 | 5.425 | 5.514 | 5.397 | 5.482 | 169,788 | +0.07(+1.30%) |
Mar 21, 2016 | 5.463 | 5.496 | 5.388 | 5.411 | 274,127 | -0.02(-0.43%) |
Mar 18, 2016 | 5.449 | 5.467 | 5.416 | 5.435 | 187,336 | -0.01(-0.26%) |
Mar 17, 2016 | 5.402 | 5.529 | 5.396 | 5.449 | 334,002 | +0.05(+0.87%) |
Mar 16, 2016 | 5.336 | 5.416 | 5.336 | 5.402 | 165,760 | +0.05(+1.01%) |
Mar 15, 2016 | 5.394 | 5.394 | 5.343 | 5.348 | 94,942 | -0.03(-0.61%) |
Mar 14, 2016 | 5.380 | 5.436 | 5.357 | 5.380 | 167,639 | -0.00(-0.09%) |
Mar 11, 2016 | 5.352 | 5.385 | 5.343 | 5.385 | 112,129 | +0.05(+0.92%) |
Mar 10, 2016 | 5.352 | 5.357 | 5.310 | 5.336 | 111,800 | -0.01(-0.22%) |
Mar 09, 2016 | 5.320 | 5.366 | 5.315 | 5.348 | 145,993 | +0.03(+0.53%) |
Mar 08, 2016 | 5.287 | 5.338 | 5.273 | 5.320 | 171,773 | +0.00(+0.00%) |
Mar 07, 2016 | 5.343 | 5.366 | 5.301 | 5.320 | 111,420 | -0.03(-0.61%) |
Mar 04, 2016 | 5.380 | 5.380 | 5.303 | 5.352 | 149,153 | +0.00(+0.09%) |
Mar 03, 2016 | 5.306 | 5.357 | 5.294 | 5.348 | 193,743 | +0.03(+0.53%) |
Mar 02, 2016 | 5.371 | 5.371 | 5.287 | 5.320 | 172,039 | -0.01(-0.26%) |