Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.936 | 5.996 | 5.932 | 5.977 | 134,019 | +0.05(+0.85%) |
May 27, 2016 | 5.895 | 5.927 | 5.927 | 5.927 | 66,961 | +0.04(+0.62%) |
May 26, 2016 | 5.982 | 5.986 | 5.826 | 5.890 | 110,199 | -0.09(-1.45%) |
May 25, 2016 | 5.973 | 5.986 | 5.936 | 5.977 | 121,303 | +0.01(+0.23%) |
May 24, 2016 | 5.941 | 5.986 | 5.935 | 5.964 | 73,705 | +0.02(+0.31%) |
May 23, 2016 | 5.863 | 5.964 | 5.863 | 5.945 | 81,760 | +0.06(+1.01%) |
May 20, 2016 | 5.840 | 5.936 | 5.814 | 5.886 | 86,739 | +0.07(+1.18%) |
May 19, 2016 | 5.858 | 5.890 | 5.772 | 5.817 | 90,818 | -0.09(-1.47%) |
May 18, 2016 | 5.836 | 5.959 | 5.836 | 5.904 | 87,384 | +0.05(+0.94%) |
May 17, 2016 | 5.895 | 5.986 | 5.831 | 5.849 | 130,758 | -0.07(-1.23%) |
May 16, 2016 | 5.872 | 5.973 | 5.863 | 5.922 | 115,232 | +0.05(+0.78%) |
May 13, 2016 | 5.886 | 5.964 | 5.864 | 5.877 | 135,535 | +0.01(+0.16%) |
May 12, 2016 | 5.954 | 5.977 | 5.808 | 5.868 | 165,458 | -0.05(-0.93%) |
May 11, 2016 | 5.913 | 5.968 | 5.845 | 5.922 | 224,863 | +0.00(+0.08%) |
May 10, 2016 | 5.849 | 5.941 | 5.731 | 5.918 | 173,264 | +0.12(+2.05%) |
May 09, 2016 | 5.959 | 5.959 | 5.717 | 5.799 | 217,800 | -0.12(-2.01%) |
May 06, 2016 | 5.950 | 6.055 | 5.813 | 5.918 | 185,028 | -0.04(-0.69%) |
May 05, 2016 | 5.740 | 6.105 | 5.726 | 5.959 | 624,911 | +0.25(+4.32%) |
May 04, 2016 | 5.662 | 5.726 | 5.636 | 5.712 | 168,515 | +0.00(+0.08%) |
May 03, 2016 | 5.648 | 5.726 | 5.635 | 5.708 | 179,682 | +0.05(+0.97%) |
May 02, 2016 | 5.790 | 5.822 | 5.603 | 5.653 | 202,355 | -0.15(-2.52%) |
Apr 29, 2016 | 5.763 | 5.799 | 5.662 | 5.799 | 189,518 | +0.07(+1.20%) |
Apr 28, 2016 | 5.781 | 5.783 | 5.712 | 5.731 | 83,951 | -0.05(-0.87%) |
Apr 27, 2016 | 5.731 | 5.817 | 5.671 | 5.781 | 123,655 | +0.09(+1.61%) |
Apr 26, 2016 | 5.667 | 5.731 | 5.653 | 5.689 | 131,815 | +0.04(+0.65%) |
Apr 25, 2016 | 5.689 | 5.689 | 5.612 | 5.653 | 168,565 | -0.03(-0.48%) |
Apr 22, 2016 | 5.767 | 5.799 | 5.630 | 5.680 | 119,209 | -0.08(-1.35%) |
Apr 21, 2016 | 5.712 | 5.799 | 5.699 | 5.758 | 117,184 | +0.08(+1.37%) |
Apr 20, 2016 | 5.689 | 5.776 | 5.598 | 5.680 | 199,239 | -0.01(-0.24%) |
Apr 19, 2016 | 5.639 | 5.781 | 5.634 | 5.694 | 156,044 | +0.08(+1.38%) |
Apr 18, 2016 | 5.680 | 5.680 | 5.603 | 5.616 | 166,182 | -0.04(-0.73%) |
Apr 15, 2016 | 5.671 | 5.717 | 5.573 | 5.657 | 359,644 | -0.02(-0.40%) |
Apr 14, 2016 | 5.708 | 5.758 | 5.667 | 5.680 | 211,806 | -0.03(-0.56%) |
Apr 13, 2016 | 5.689 | 5.744 | 5.689 | 5.712 | 237,549 | +0.00(+0.00%) |
Apr 12, 2016 | 5.699 | 5.735 | 5.662 | 5.712 | 155,714 | -0.01(-0.16%) |
Apr 11, 2016 | 5.699 | 5.776 | 5.676 | 5.721 | 98,499 | +0.03(+0.48%) |
Apr 08, 2016 | 5.735 | 5.776 | 5.667 | 5.694 | 94,050 | +0.00(+0.00%) |
Apr 07, 2016 | 5.721 | 5.817 | 5.667 | 5.694 | 115,230 | +0.00(+0.00%) |
Apr 06, 2016 | 5.639 | 5.763 | 5.639 | 5.694 | 145,455 | +0.04(+0.73%) |
Apr 05, 2016 | 5.648 | 5.712 | 5.635 | 5.653 | 82,984 | -0.01(-0.24%) |
Apr 04, 2016 | 5.667 | 5.731 | 5.621 | 5.667 | 146,057 | -0.02(-0.40%) |
Apr 01, 2016 | 5.712 | 5.735 | 5.662 | 5.689 | 140,402 | -0.02(-0.40%) |
Mar 31, 2016 | 5.767 | 5.813 | 5.662 | 5.712 | 219,303 | +0.01(+0.24%) |
Mar 30, 2016 | 5.749 | 5.854 | 5.644 | 5.699 | 188,569 | +0.01(+0.24%) |
Mar 29, 2016 | 5.799 | 5.799 | 5.612 | 5.685 | 223,340 | -0.15(-2.51%) |
Mar 28, 2016 | 5.767 | 5.996 | 5.735 | 5.831 | 461,721 | +0.10(+1.67%) |
Mar 24, 2016 | 5.452 | 5.735 | 5.735 | 5.735 | 487,112 | +0.28(+5.20%) |
Mar 23, 2016 | 5.639 | 5.703 | 5.356 | 5.452 | 339,991 | -0.21(-3.71%) |
Mar 22, 2016 | 5.653 | 5.717 | 5.598 | 5.662 | 284,293 | -0.03(-0.56%) |
Mar 21, 2016 | 5.657 | 5.822 | 5.630 | 5.694 | 188,846 | -0.02(-0.40%) |
Mar 18, 2016 | 5.539 | 5.749 | 5.484 | 5.717 | 451,224 | +0.05(+0.89%) |
Mar 17, 2016 | 5.667 | 5.755 | 5.569 | 5.667 | 444,657 | +0.04(+0.71%) |
Mar 16, 2016 | 5.471 | 5.654 | 5.471 | 5.627 | 230,565 | +0.12(+2.18%) |
Mar 15, 2016 | 5.773 | 5.778 | 5.471 | 5.507 | 446,392 | -0.26(-4.47%) |
Mar 14, 2016 | 5.698 | 5.875 | 5.698 | 5.764 | 252,851 | +0.07(+1.17%) |
Mar 11, 2016 | 5.542 | 5.733 | 5.542 | 5.698 | 153,813 | +0.21(+3.81%) |
Mar 10, 2016 | 5.529 | 5.551 | 5.404 | 5.489 | 288,036 | -0.00(-0.08%) |
Mar 09, 2016 | 5.542 | 5.751 | 5.431 | 5.493 | 470,092 | +0.11(+2.06%) |
Mar 08, 2016 | 5.275 | 5.555 | 5.267 | 5.382 | 278,477 | +0.24(+4.58%) |
Mar 07, 2016 | 4.853 | 5.275 | 4.853 | 5.147 | 252,590 | +0.28(+5.75%) |
Mar 04, 2016 | 4.929 | 5.133 | 4.822 | 4.867 | 320,938 | -0.10(-2.06%) |
Mar 03, 2016 | 4.769 | 5.000 | 4.738 | 4.969 | 271,792 | +0.21(+4.49%) |
Mar 02, 2016 | 4.600 | 4.769 | 4.507 | 4.755 | 129,373 | +0.16(+3.38%) |