Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.937 | 5.937 | 5.894 | 5.921 | 135,368 | -0.01(-0.09%) |
May 27, 2016 | 5.942 | 5.926 | 5.926 | 5.926 | 83,949 | -0.01(-0.09%) |
May 26, 2016 | 5.905 | 5.932 | 5.895 | 5.932 | 128,875 | +0.05(+0.90%) |
May 25, 2016 | 5.863 | 5.905 | 5.863 | 5.879 | 199,440 | +0.02(+0.36%) |
May 24, 2016 | 5.857 | 5.868 | 5.847 | 5.857 | 133,848 | +0.01(+0.09%) |
May 23, 2016 | 5.852 | 5.879 | 5.850 | 5.852 | 124,289 | +0.01(+0.18%) |
May 20, 2016 | 5.836 | 5.852 | 5.826 | 5.841 | 76,981 | +0.01(+0.18%) |
May 19, 2016 | 5.841 | 5.847 | 5.826 | 5.831 | 133,589 | -0.02(-0.27%) |
May 18, 2016 | 5.831 | 5.847 | 5.820 | 5.847 | 118,652 | +0.02(+0.27%) |
May 17, 2016 | 5.841 | 5.841 | 5.804 | 5.831 | 137,822 | -0.01(-0.09%) |
May 16, 2016 | 5.815 | 5.841 | 5.815 | 5.836 | 107,591 | +0.03(+0.46%) |
May 13, 2016 | 5.799 | 5.836 | 5.799 | 5.810 | 161,901 | +0.03(+0.46%) |
May 12, 2016 | 5.810 | 5.820 | 5.783 | 5.783 | 167,931 | -0.01(-0.09%) |
May 11, 2016 | 5.799 | 5.810 | 5.783 | 5.789 | 196,825 | -0.02(-0.27%) |
May 10, 2016 | 5.815 | 5.825 | 5.794 | 5.804 | 147,071 | -0.01(-0.09%) |
May 09, 2016 | 5.831 | 5.831 | 5.794 | 5.810 | 207,736 | -0.01(-0.09%) |
May 06, 2016 | 5.852 | 5.862 | 5.799 | 5.815 | 222,231 | -0.04(-0.63%) |
May 05, 2016 | 5.889 | 5.899 | 5.831 | 5.852 | 129,774 | -0.02(-0.36%) |
May 04, 2016 | 5.868 | 5.920 | 5.841 | 5.873 | 128,389 | +0.00(+0.00%) |
May 03, 2016 | 5.899 | 5.920 | 5.841 | 5.873 | 173,430 | -0.04(-0.62%) |
May 02, 2016 | 5.973 | 5.973 | 5.883 | 5.910 | 125,589 | -0.06(-1.06%) |
Apr 29, 2016 | 5.973 | 5.981 | 5.947 | 5.973 | 60,158 | +0.02(+0.27%) |
Apr 28, 2016 | 5.952 | 5.973 | 5.941 | 5.957 | 96,520 | +0.02(+0.27%) |
Apr 27, 2016 | 5.941 | 5.963 | 5.931 | 5.941 | 43,634 | +0.01(+0.18%) |
Apr 26, 2016 | 5.952 | 5.962 | 5.931 | 5.931 | 79,470 | -0.02(-0.35%) |
Apr 25, 2016 | 5.941 | 5.968 | 5.910 | 5.952 | 45,306 | +0.01(+0.18%) |
Apr 22, 2016 | 5.926 | 5.941 | 5.915 | 5.941 | 55,351 | +0.03(+0.45%) |
Apr 21, 2016 | 5.883 | 5.926 | 5.868 | 5.915 | 81,290 | +0.05(+0.81%) |
Apr 20, 2016 | 5.873 | 5.876 | 5.847 | 5.868 | 93,954 | -0.01(-0.18%) |
Apr 19, 2016 | 5.920 | 5.920 | 5.841 | 5.878 | 170,734 | -0.03(-0.54%) |
Apr 18, 2016 | 5.794 | 5.910 | 5.778 | 5.910 | 235,350 | +0.12(+2.00%) |
Apr 15, 2016 | 5.804 | 5.804 | 5.757 | 5.794 | 156,758 | -0.02(-0.27%) |
Apr 14, 2016 | 5.794 | 5.815 | 5.783 | 5.810 | 141,436 | +0.03(+0.55%) |
Apr 13, 2016 | 5.778 | 5.804 | 5.773 | 5.778 | 75,204 | +0.01(+0.09%) |
Apr 12, 2016 | 5.752 | 5.783 | 5.741 | 5.773 | 183,351 | +0.02(+0.36%) |
Apr 11, 2016 | 5.747 | 5.783 | 5.747 | 5.752 | 148,989 | -0.02(-0.36%) |
Apr 08, 2016 | 5.809 | 5.830 | 5.752 | 5.773 | 92,701 | -0.03(-0.45%) |
Apr 07, 2016 | 5.820 | 5.841 | 5.783 | 5.799 | 88,030 | -0.02(-0.36%) |
Apr 06, 2016 | 5.778 | 5.820 | 5.768 | 5.820 | 92,908 | +0.06(+1.09%) |
Apr 05, 2016 | 5.788 | 5.794 | 5.741 | 5.757 | 230,767 | -0.04(-0.63%) |
Apr 04, 2016 | 5.836 | 5.857 | 5.788 | 5.794 | 111,573 | -0.04(-0.72%) |
Apr 01, 2016 | 5.878 | 5.878 | 5.820 | 5.836 | 144,614 | -0.03(-0.54%) |
Mar 31, 2016 | 5.872 | 5.904 | 5.854 | 5.867 | 195,224 | +0.00(+0.00%) |
Mar 30, 2016 | 5.862 | 5.878 | 5.830 | 5.867 | 137,324 | +0.05(+0.81%) |
Mar 29, 2016 | 5.830 | 5.846 | 5.820 | 5.820 | 171,689 | +0.01(+0.09%) |
Mar 28, 2016 | 5.836 | 5.851 | 5.804 | 5.815 | 123,062 | +0.02(+0.27%) |
Mar 24, 2016 | 5.867 | 5.799 | 5.799 | 5.799 | 188,434 | -0.06(-1.07%) |
Mar 23, 2016 | 5.904 | 5.935 | 5.862 | 5.862 | 230,557 | -0.05(-0.89%) |
Mar 22, 2016 | 5.946 | 5.946 | 5.904 | 5.914 | 184,818 | -0.01(-0.18%) |
Mar 21, 2016 | 5.899 | 5.930 | 5.888 | 5.925 | 237,746 | +0.04(+0.64%) |
Mar 18, 2016 | 5.888 | 5.899 | 5.851 | 5.887 | 236,815 | -0.00(-0.02%) |
Mar 17, 2016 | 5.883 | 5.888 | 5.836 | 5.888 | 226,874 | +0.04(+0.72%) |
Mar 16, 2016 | 5.836 | 5.867 | 5.815 | 5.846 | 341,905 | +0.04(+0.72%) |
Mar 15, 2016 | 5.731 | 5.815 | 5.705 | 5.804 | 508,140 | +0.07(+1.19%) |
Mar 14, 2016 | 5.642 | 5.762 | 5.642 | 5.736 | 985,416 | +0.13(+2.34%) |
Mar 11, 2016 | 5.568 | 5.605 | 5.563 | 5.605 | 162,343 | +0.06(+1.03%) |
Mar 10, 2016 | 5.605 | 5.610 | 5.532 | 5.548 | 153,726 | -0.03(-0.56%) |
Mar 09, 2016 | 5.558 | 5.589 | 5.550 | 5.579 | 116,077 | +0.06(+1.04%) |
Mar 08, 2016 | 5.532 | 5.563 | 5.522 | 5.522 | 124,729 | +0.01(+0.09%) |
Mar 07, 2016 | 5.480 | 5.542 | 5.480 | 5.516 | 133,053 | +0.01(+0.19%) |
Mar 04, 2016 | 5.495 | 5.516 | 5.481 | 5.506 | 148,348 | +0.03(+0.57%) |
Mar 03, 2016 | 5.454 | 5.475 | 5.433 | 5.475 | 80,758 | +0.03(+0.48%) |
Mar 02, 2016 | 5.443 | 5.449 | 5.415 | 5.449 | 95,436 | +0.03(+0.48%) |