Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.305 | 5.305 | 5.279 | 5.295 | 491,287 | +0.01(+0.19%) |
May 27, 2016 | 5.254 | 5.284 | 5.284 | 5.284 | 389,644 | +0.02(+0.38%) |
May 26, 2016 | 5.264 | 5.274 | 5.249 | 5.264 | 452,301 | -0.01(-0.19%) |
May 25, 2016 | 5.244 | 5.274 | 5.234 | 5.274 | 608,973 | +0.05(+0.96%) |
May 24, 2016 | 5.214 | 5.239 | 5.214 | 5.224 | 537,931 | +0.02(+0.39%) |
May 23, 2016 | 5.204 | 5.214 | 5.189 | 5.204 | 513,223 | -0.01(-0.10%) |
May 20, 2016 | 5.219 | 5.219 | 5.189 | 5.209 | 540,172 | +0.01(+0.14%) |
May 19, 2016 | 5.192 | 5.202 | 5.153 | 5.202 | 544,312 | -0.00(-0.10%) |
May 18, 2016 | 5.182 | 5.217 | 5.167 | 5.207 | 628,639 | +0.02(+0.48%) |
May 17, 2016 | 5.197 | 5.217 | 5.167 | 5.182 | 629,531 | -0.03(-0.67%) |
May 16, 2016 | 5.172 | 5.217 | 5.157 | 5.217 | 511,438 | +0.04(+0.87%) |
May 13, 2016 | 5.172 | 5.197 | 5.152 | 5.172 | 505,951 | -0.01(-0.19%) |
May 12, 2016 | 5.207 | 5.217 | 5.147 | 5.182 | 653,264 | -0.01(-0.29%) |
May 11, 2016 | 5.192 | 5.212 | 5.162 | 5.197 | 564,548 | -0.01(-0.29%) |
May 10, 2016 | 5.172 | 5.217 | 5.172 | 5.212 | 674,744 | +0.04(+0.87%) |
May 09, 2016 | 5.167 | 5.177 | 5.152 | 5.167 | 563,192 | +0.00(+0.10%) |
May 06, 2016 | 5.127 | 5.162 | 5.117 | 5.162 | 458,532 | +0.02(+0.49%) |
May 05, 2016 | 5.147 | 5.157 | 5.122 | 5.137 | 730,547 | +0.00(+0.10%) |
May 04, 2016 | 5.112 | 5.152 | 5.112 | 5.132 | 756,702 | -0.02(-0.39%) |
May 03, 2016 | 5.162 | 5.167 | 5.122 | 5.152 | 950,922 | -0.02(-0.48%) |
May 02, 2016 | 5.172 | 5.197 | 5.167 | 5.177 | 1,124,306 | +0.01(+0.29%) |
Apr 29, 2016 | 5.222 | 5.237 | 5.137 | 5.162 | 2,131,796 | -0.05(-1.05%) |
Apr 28, 2016 | 5.217 | 5.247 | 5.202 | 5.217 | 513,769 | -0.02(-0.48%) |
Apr 27, 2016 | 5.262 | 5.272 | 5.232 | 5.242 | 697,056 | -0.01(-0.28%) |
Apr 26, 2016 | 5.257 | 5.282 | 5.242 | 5.257 | 717,634 | +0.01(+0.19%) |
Apr 25, 2016 | 5.262 | 5.272 | 5.242 | 5.247 | 440,587 | -0.04(-0.85%) |
Apr 22, 2016 | 5.297 | 5.304 | 5.267 | 5.292 | 458,135 | -0.01(-0.28%) |
Apr 21, 2016 | 5.322 | 5.327 | 5.297 | 5.307 | 410,357 | +0.00(+0.00%) |
Apr 20, 2016 | 5.337 | 5.337 | 5.297 | 5.307 | 578,434 | -0.03(-0.52%) |
Apr 19, 2016 | 5.344 | 5.344 | 5.300 | 5.334 | 781,072 | +0.00(+0.00%) |
Apr 18, 2016 | 5.245 | 5.334 | 5.232 | 5.334 | 766,394 | +0.07(+1.41%) |
Apr 15, 2016 | 5.240 | 5.260 | 5.220 | 5.260 | 347,657 | +0.00(+0.09%) |
Apr 14, 2016 | 5.250 | 5.255 | 5.218 | 5.255 | 718,597 | +0.00(+0.00%) |
Apr 13, 2016 | 5.230 | 5.260 | 5.216 | 5.255 | 759,831 | +0.03(+0.57%) |
Apr 12, 2016 | 5.191 | 5.225 | 5.151 | 5.225 | 726,199 | +0.03(+0.67%) |
Apr 11, 2016 | 5.211 | 5.220 | 5.161 | 5.191 | 557,493 | +0.01(+0.29%) |
Apr 08, 2016 | 5.176 | 5.176 | 5.135 | 5.176 | 712,980 | +0.04(+0.77%) |
Apr 07, 2016 | 5.151 | 5.156 | 5.082 | 5.136 | 1,494,415 | -0.06(-1.14%) |
Apr 06, 2016 | 5.220 | 5.220 | 5.156 | 5.196 | 1,465,358 | +0.01(+0.19%) |
Apr 05, 2016 | 5.295 | 5.295 | 5.171 | 5.186 | 1,048,126 | -0.14(-2.60%) |
Apr 04, 2016 | 5.324 | 5.324 | 5.206 | 5.324 | 1,069,477 | -0.02(-0.46%) |
Apr 01, 2016 | 5.250 | 5.349 | 5.206 | 5.349 | 819,706 | +0.06(+1.22%) |
Mar 31, 2016 | 5.230 | 5.334 | 5.220 | 5.285 | 1,477,916 | +0.04(+0.76%) |
Mar 30, 2016 | 5.211 | 5.250 | 5.201 | 5.245 | 646,419 | +0.05(+0.95%) |
Mar 29, 2016 | 5.107 | 5.201 | 5.107 | 5.196 | 372,947 | +0.08(+1.65%) |
Mar 28, 2016 | 5.131 | 5.171 | 5.107 | 5.112 | 630,477 | -0.02(-0.39%) |
Mar 24, 2016 | 5.121 | 5.131 | 5.131 | 5.131 | 931,353 | -0.01(-0.19%) |
Mar 23, 2016 | 5.201 | 5.220 | 5.131 | 5.141 | 590,950 | -0.04(-0.76%) |
Mar 22, 2016 | 5.196 | 5.245 | 5.161 | 5.181 | 662,609 | -0.05(-0.91%) |
Mar 21, 2016 | 5.209 | 5.238 | 5.194 | 5.228 | 544,623 | +0.02(+0.38%) |
Mar 18, 2016 | 5.159 | 5.213 | 5.159 | 5.209 | 525,385 | +0.05(+1.05%) |
Mar 17, 2016 | 5.135 | 5.213 | 5.110 | 5.155 | 596,937 | +0.00(+0.00%) |
Mar 16, 2016 | 5.086 | 5.164 | 5.086 | 5.155 | 525,698 | +0.05(+1.06%) |
Mar 15, 2016 | 5.096 | 5.115 | 5.076 | 5.100 | 459,173 | -0.02(-0.38%) |
Mar 14, 2016 | 5.076 | 5.135 | 5.076 | 5.120 | 489,185 | +0.02(+0.48%) |
Mar 11, 2016 | 5.081 | 5.115 | 5.066 | 5.096 | 578,051 | +0.05(+0.97%) |
Mar 10, 2016 | 5.061 | 5.095 | 5.022 | 5.046 | 540,943 | -0.00(-0.10%) |
Mar 09, 2016 | 5.056 | 5.096 | 5.042 | 5.051 | 749,916 | +0.01(+0.29%) |
Mar 08, 2016 | 5.051 | 5.076 | 5.037 | 5.037 | 831,474 | -0.03(-0.58%) |
Mar 07, 2016 | 5.061 | 5.096 | 5.037 | 5.066 | 1,121,275 | -0.02(-0.48%) |
Mar 04, 2016 | 5.081 | 5.120 | 5.056 | 5.091 | 666,827 | +0.02(+0.39%) |
Mar 03, 2016 | 5.105 | 5.128 | 5.071 | 5.071 | 1,193,079 | -0.06(-1.24%) |
Mar 02, 2016 | 5.105 | 5.140 | 5.071 | 5.135 | 640,653 | +0.03(+0.58%) |