Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.944 | 5.977 | 5.910 | 5.915 | 93,790 | +0.01(+0.24%) |
May 27, 2016 | 5.925 | 5.901 | 5.901 | 5.901 | 49,105 | +0.00(+0.00%) |
May 26, 2016 | 5.872 | 5.910 | 5.872 | 5.901 | 18,488 | +0.03(+0.49%) |
May 25, 2016 | 5.805 | 5.882 | 5.805 | 5.872 | 38,214 | +0.07(+1.15%) |
May 24, 2016 | 5.762 | 5.829 | 5.762 | 5.805 | 43,482 | +0.08(+1.42%) |
May 23, 2016 | 5.767 | 5.795 | 5.713 | 5.724 | 71,503 | -0.04(-0.66%) |
May 20, 2016 | 5.781 | 5.795 | 5.743 | 5.762 | 27,348 | +0.03(+0.57%) |
May 19, 2016 | 5.719 | 5.752 | 5.677 | 5.729 | 32,656 | +0.00(+0.02%) |
May 18, 2016 | 5.724 | 5.791 | 5.696 | 5.728 | 116,043 | -0.01(-0.16%) |
May 17, 2016 | 5.780 | 5.808 | 5.724 | 5.738 | 69,433 | -0.03(-0.57%) |
May 16, 2016 | 5.733 | 5.784 | 5.626 | 5.770 | 129,658 | +0.01(+0.24%) |
May 13, 2016 | 5.812 | 5.812 | 5.747 | 5.756 | 30,706 | -0.05(-0.88%) |
May 12, 2016 | 5.798 | 5.820 | 5.780 | 5.807 | 36,670 | +0.03(+0.45%) |
May 11, 2016 | 5.766 | 5.845 | 5.761 | 5.781 | 63,645 | -0.01(-0.22%) |
May 10, 2016 | 5.794 | 5.826 | 5.789 | 5.794 | 21,147 | +0.02(+0.40%) |
May 09, 2016 | 5.780 | 5.808 | 5.761 | 5.770 | 35,097 | -0.09(-1.51%) |
May 06, 2016 | 5.911 | 5.911 | 5.852 | 5.859 | 32,049 | -0.07(-1.10%) |
May 05, 2016 | 5.929 | 6.007 | 5.911 | 5.925 | 17,039 | -0.02(-0.35%) |
May 04, 2016 | 5.934 | 5.957 | 5.934 | 5.946 | 27,065 | -0.01(-0.20%) |
May 03, 2016 | 5.939 | 5.976 | 5.911 | 5.957 | 95,886 | +0.01(+0.24%) |
May 02, 2016 | 5.925 | 5.971 | 5.920 | 5.943 | 41,283 | +0.01(+0.16%) |
Apr 29, 2016 | 5.967 | 5.996 | 5.887 | 5.934 | 74,528 | -0.06(-0.94%) |
Apr 28, 2016 | 5.953 | 6.004 | 5.953 | 5.990 | 20,147 | +0.03(+0.47%) |
Apr 27, 2016 | 5.939 | 5.985 | 5.936 | 5.962 | 34,789 | +0.05(+0.81%) |
Apr 26, 2016 | 5.878 | 5.939 | 5.869 | 5.914 | 27,776 | +0.05(+0.93%) |
Apr 25, 2016 | 5.812 | 5.864 | 5.812 | 5.859 | 36,852 | +0.02(+0.40%) |
Apr 22, 2016 | 5.770 | 5.840 | 5.770 | 5.836 | 29,481 | +0.06(+1.11%) |
Apr 21, 2016 | 5.775 | 5.798 | 5.771 | 5.772 | 17,336 | -0.02(-0.30%) |
Apr 20, 2016 | 5.766 | 5.822 | 5.766 | 5.789 | 33,829 | +0.00(+0.08%) |
Apr 19, 2016 | 5.761 | 5.789 | 5.761 | 5.784 | 42,851 | +0.04(+0.65%) |
Apr 18, 2016 | 5.672 | 5.761 | 5.672 | 5.747 | 75,312 | +0.05(+0.82%) |
Apr 15, 2016 | 5.686 | 5.710 | 5.668 | 5.700 | 32,754 | -0.02(-0.33%) |
Apr 14, 2016 | 5.719 | 5.733 | 5.708 | 5.719 | 15,738 | -0.02(-0.33%) |
Apr 13, 2016 | 5.780 | 5.780 | 5.738 | 5.738 | 39,227 | +0.01(+0.24%) |
Apr 12, 2016 | 5.668 | 5.747 | 5.668 | 5.724 | 45,589 | +0.05(+0.82%) |
Apr 11, 2016 | 5.724 | 5.733 | 5.668 | 5.677 | 37,565 | -0.01(-0.25%) |
Apr 08, 2016 | 5.621 | 5.696 | 5.612 | 5.691 | 40,795 | +0.12(+2.09%) |
Apr 07, 2016 | 5.583 | 5.585 | 5.565 | 5.574 | 15,353 | -0.03(-0.58%) |
Apr 06, 2016 | 5.607 | 5.612 | 5.574 | 5.607 | 41,590 | +0.04(+0.67%) |
Apr 05, 2016 | 5.598 | 5.616 | 5.570 | 5.570 | 14,490 | -0.08(-1.49%) |
Apr 04, 2016 | 5.696 | 5.714 | 5.616 | 5.654 | 38,449 | -0.03(-0.57%) |
Apr 01, 2016 | 5.672 | 5.686 | 5.654 | 5.686 | 40,600 | -0.04(-0.65%) |
Mar 31, 2016 | 5.689 | 5.733 | 5.672 | 5.724 | 18,390 | +0.05(+0.91%) |
Mar 30, 2016 | 5.682 | 5.704 | 5.658 | 5.672 | 38,132 | +0.04(+0.75%) |
Mar 29, 2016 | 5.612 | 5.648 | 5.565 | 5.630 | 35,147 | +0.05(+0.85%) |
Mar 28, 2016 | 5.682 | 5.692 | 5.570 | 5.583 | 59,329 | -0.13(-2.22%) |
Mar 24, 2016 | 5.700 | 5.710 | 5.710 | 5.710 | 35,127 | +0.01(+0.25%) |
Mar 23, 2016 | 5.719 | 5.733 | 5.677 | 5.696 | 38,867 | -0.01(-0.16%) |
Mar 22, 2016 | 5.747 | 5.747 | 5.668 | 5.705 | 38,107 | -0.06(-1.05%) |
Mar 21, 2016 | 5.766 | 5.780 | 5.733 | 5.766 | 61,726 | +0.00(+0.00%) |
Mar 18, 2016 | 5.742 | 5.836 | 5.733 | 5.766 | 58,826 | +0.03(+0.60%) |
Mar 17, 2016 | 5.696 | 5.743 | 5.682 | 5.731 | 31,428 | +0.07(+1.20%) |
Mar 16, 2016 | 5.570 | 5.672 | 5.570 | 5.663 | 27,151 | +0.07(+1.17%) |
Mar 15, 2016 | 5.640 | 5.640 | 5.584 | 5.598 | 35,541 | -0.07(-1.24%) |
Mar 14, 2016 | 5.682 | 5.682 | 5.626 | 5.668 | 82,644 | +0.01(+0.14%) |
Mar 11, 2016 | 5.598 | 5.710 | 5.556 | 5.660 | 88,592 | +0.08(+1.36%) |
Mar 10, 2016 | 5.584 | 5.616 | 5.542 | 5.584 | 97,323 | +0.00(+0.00%) |
Mar 09, 2016 | 5.565 | 5.593 | 5.565 | 5.584 | 40,020 | +0.03(+0.50%) |
Mar 08, 2016 | 5.523 | 5.573 | 5.523 | 5.556 | 25,713 | -0.02(-0.33%) |
Mar 07, 2016 | 5.584 | 5.584 | 5.542 | 5.574 | 41,851 | +0.01(+0.17%) |
Mar 04, 2016 | 5.486 | 5.588 | 5.486 | 5.565 | 67,383 | +0.11(+2.05%) |
Mar 03, 2016 | 5.402 | 5.453 | 5.360 | 5.453 | 68,512 | +0.07(+1.24%) |
Mar 02, 2016 | 5.276 | 5.392 | 5.276 | 5.386 | 42,099 | +0.05(+1.02%) |