Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.395 | 5.447 | 5.338 | 5.373 | 20,994 | -0.04(-0.74%) |
May 27, 2016 | 5.338 | 5.412 | 5.412 | 5.412 | 63,998 | +0.13(+2.37%) |
May 26, 2016 | 5.287 | 5.287 | 5.287 | 5.287 | 541 | +0.09(+1.64%) |
May 25, 2016 | 5.201 | 5.233 | 5.175 | 5.201 | 7,381 | -0.08(-1.51%) |
May 24, 2016 | 5.281 | 5.298 | 5.133 | 5.281 | 18,496 | +0.05(+0.87%) |
May 23, 2016 | 5.276 | 5.315 | 5.167 | 5.236 | 32,532 | -0.03(-0.54%) |
May 20, 2016 | 5.407 | 5.407 | 5.224 | 5.264 | 17,489 | -0.07(-1.28%) |
May 19, 2016 | 5.287 | 5.395 | 5.230 | 5.333 | 12,554 | +0.05(+0.97%) |
May 18, 2016 | 5.180 | 5.284 | 5.180 | 5.281 | 4,814 | +0.03(+0.54%) |
May 17, 2016 | 5.161 | 5.344 | 5.133 | 5.253 | 6,298 | -0.04(-0.75%) |
May 16, 2016 | 5.361 | 5.361 | 5.240 | 5.293 | 11,026 | -0.01(-0.11%) |
May 13, 2016 | 5.278 | 5.384 | 5.184 | 5.298 | 16,150 | -0.01(-0.11%) |
May 12, 2016 | 5.390 | 5.401 | 5.304 | 5.304 | 10,797 | -0.09(-1.59%) |
May 11, 2016 | 5.139 | 5.407 | 5.133 | 5.390 | 6,520 | -0.02(-0.32%) |
May 10, 2016 | 5.315 | 5.407 | 5.226 | 5.407 | 37,579 | +0.17(+3.16%) |
May 09, 2016 | 5.293 | 5.344 | 5.230 | 5.241 | 33,275 | -0.09(-1.61%) |
May 06, 2016 | 5.219 | 5.344 | 5.219 | 5.327 | 9,277 | +0.08(+1.44%) |
May 05, 2016 | 5.276 | 5.344 | 5.247 | 5.251 | 2,686 | -0.06(-1.10%) |
May 04, 2016 | 5.219 | 5.310 | 5.139 | 5.310 | 38,991 | +0.11(+2.20%) |
May 03, 2016 | 5.169 | 5.201 | 5.144 | 5.196 | 29,719 | -0.02(-0.33%) |
May 02, 2016 | 5.276 | 5.276 | 5.193 | 5.213 | 4,974 | -0.02(-0.46%) |
Apr 29, 2016 | 5.236 | 5.247 | 5.213 | 5.237 | 6,769 | +0.02(+0.47%) |
Apr 28, 2016 | 5.236 | 5.236 | 5.186 | 5.213 | 8,737 | -0.03(-0.66%) |
Apr 27, 2016 | 5.310 | 5.310 | 5.219 | 5.248 | 11,202 | -0.06(-1.17%) |
Apr 26, 2016 | 5.318 | 5.355 | 5.310 | 5.310 | 12,622 | +0.03(+0.54%) |
Apr 25, 2016 | 5.237 | 5.287 | 5.236 | 5.281 | 7,702 | +0.04(+0.76%) |
Apr 22, 2016 | 5.293 | 5.315 | 5.241 | 5.241 | 16,837 | -0.06(-1.08%) |
Apr 21, 2016 | 5.247 | 5.321 | 5.179 | 5.298 | 27,426 | +0.02(+0.43%) |
Apr 20, 2016 | 5.315 | 5.350 | 5.167 | 5.276 | 52,967 | -0.06(-1.07%) |
Apr 19, 2016 | 5.350 | 5.350 | 5.287 | 5.333 | 6,533 | +0.00(+0.00%) |
Apr 18, 2016 | 5.350 | 5.353 | 5.333 | 5.333 | 7,148 | +0.02(+0.43%) |
Apr 15, 2016 | 5.344 | 5.378 | 5.277 | 5.310 | 5,449 | -0.01(-0.11%) |
Apr 14, 2016 | 5.293 | 5.387 | 5.293 | 5.315 | 6,760 | -0.02(-0.43%) |
Apr 13, 2016 | 5.361 | 5.390 | 5.276 | 5.338 | 14,156 | +0.00(+0.00%) |
Apr 12, 2016 | 5.321 | 5.367 | 5.276 | 5.338 | 22,131 | +0.05(+0.97%) |
Apr 11, 2016 | 5.384 | 5.395 | 5.287 | 5.287 | 15,136 | -0.09(-1.70%) |
Apr 08, 2016 | 5.338 | 5.447 | 5.242 | 5.378 | 16,120 | +0.11(+2.06%) |
Apr 07, 2016 | 5.304 | 5.332 | 5.253 | 5.270 | 32,109 | -0.06(-1.07%) |
Apr 06, 2016 | 5.504 | 5.532 | 5.304 | 5.327 | 29,139 | -0.23(-4.22%) |
Apr 05, 2016 | 5.378 | 5.703 | 5.378 | 5.562 | 26,100 | +0.22(+4.08%) |
Apr 04, 2016 | 5.344 | 5.350 | 5.281 | 5.344 | 7,781 | -0.01(-0.11%) |
Apr 01, 2016 | 5.276 | 5.475 | 5.276 | 5.350 | 13,613 | +0.07(+1.41%) |
Mar 31, 2016 | 5.350 | 5.384 | 5.276 | 5.276 | 16,388 | -0.07(-1.39%) |
Mar 30, 2016 | 5.367 | 5.407 | 5.310 | 5.350 | 24,457 | +0.00(+0.00%) |
Mar 29, 2016 | 5.390 | 5.475 | 5.350 | 5.350 | 37,267 | -0.07(-1.26%) |
Mar 28, 2016 | 5.173 | 5.566 | 5.173 | 5.418 | 53,742 | +0.28(+5.44%) |
Mar 24, 2016 | 5.201 | 5.139 | 5.139 | 5.139 | 5,084 | -0.04(-0.77%) |
Mar 23, 2016 | 5.201 | 5.258 | 5.140 | 5.179 | 45,147 | -0.03(-0.66%) |
Mar 22, 2016 | 5.190 | 5.219 | 5.133 | 5.213 | 38,297 | +0.02(+0.38%) |
Mar 21, 2016 | 5.087 | 5.253 | 5.087 | 5.193 | 40,180 | +0.06(+1.17%) |
Mar 18, 2016 | 5.133 | 5.227 | 5.025 | 5.133 | 22,515 | -0.04(-0.77%) |
Mar 17, 2016 | 5.201 | 5.264 | 5.076 | 5.173 | 27,789 | -0.04(-0.77%) |
Mar 16, 2016 | 5.104 | 5.233 | 4.973 | 5.213 | 69,763 | +0.25(+4.94%) |
Mar 15, 2016 | 4.929 | 4.990 | 4.929 | 4.968 | 50,306 | +0.04(+0.89%) |
Mar 14, 2016 | 4.859 | 4.924 | 4.852 | 4.924 | 79,132 | +0.06(+1.24%) |
Mar 11, 2016 | 4.786 | 4.863 | 4.786 | 4.863 | 11,197 | +0.02(+0.45%) |
Mar 10, 2016 | 4.852 | 4.852 | 4.781 | 4.841 | 11,579 | +0.00(+0.06%) |
Mar 09, 2016 | 4.836 | 4.844 | 4.808 | 4.838 | 9,712 | +0.05(+1.09%) |
Mar 08, 2016 | 4.852 | 4.852 | 4.671 | 4.786 | 31,668 | -0.05(-1.02%) |
Mar 07, 2016 | 4.775 | 4.852 | 4.775 | 4.836 | 21,664 | +0.12(+2.56%) |
Mar 04, 2016 | 4.808 | 4.808 | 4.715 | 4.715 | 21,477 | -0.10(-2.17%) |
Mar 03, 2016 | 4.836 | 4.836 | 4.808 | 4.819 | 31,944 | +0.09(+1.90%) |
Mar 02, 2016 | 4.737 | 4.830 | 4.730 | 4.730 | 27,912 | +0.01(+0.20%) |