Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.893 | 5.974 | 5.881 | 5.957 | 567,151 | +0.05(+0.87%) |
May 27, 2016 | 5.923 | 5.906 | 5.906 | 5.906 | 170,222 | -0.00(-0.07%) |
May 26, 2016 | 5.889 | 5.919 | 5.885 | 5.910 | 185,727 | +0.03(+0.51%) |
May 25, 2016 | 5.863 | 5.891 | 5.850 | 5.880 | 187,508 | +0.04(+0.73%) |
May 24, 2016 | 5.786 | 5.850 | 5.786 | 5.837 | 199,272 | +0.07(+1.19%) |
May 23, 2016 | 5.752 | 5.786 | 5.752 | 5.769 | 182,974 | +0.03(+0.52%) |
May 20, 2016 | 5.739 | 5.764 | 5.713 | 5.739 | 214,366 | +0.01(+0.22%) |
May 19, 2016 | 5.752 | 5.764 | 5.692 | 5.726 | 299,694 | -0.03(-0.52%) |
May 18, 2016 | 5.782 | 5.800 | 5.747 | 5.756 | 170,087 | -0.02(-0.30%) |
May 17, 2016 | 5.794 | 5.799 | 5.769 | 5.773 | 186,936 | -0.03(-0.44%) |
May 16, 2016 | 5.769 | 5.841 | 5.760 | 5.799 | 271,648 | +0.03(+0.45%) |
May 13, 2016 | 5.794 | 5.812 | 5.764 | 5.773 | 202,469 | -0.03(-0.59%) |
May 12, 2016 | 5.837 | 5.841 | 5.799 | 5.807 | 195,475 | -0.02(-0.37%) |
May 11, 2016 | 5.833 | 5.841 | 5.820 | 5.829 | 293,028 | +0.00(+0.03%) |
May 10, 2016 | 5.840 | 5.840 | 5.793 | 5.827 | 296,256 | +0.02(+0.29%) |
May 09, 2016 | 5.806 | 5.814 | 5.784 | 5.810 | 647,924 | -0.03(-0.44%) |
May 06, 2016 | 5.793 | 5.835 | 5.776 | 5.835 | 176,311 | +0.03(+0.44%) |
May 05, 2016 | 5.853 | 5.859 | 5.801 | 5.810 | 139,036 | -0.03(-0.58%) |
May 04, 2016 | 5.870 | 5.874 | 5.835 | 5.844 | 192,625 | -0.03(-0.51%) |
May 03, 2016 | 5.904 | 5.912 | 5.840 | 5.874 | 182,910 | -0.06(-1.00%) |
May 02, 2016 | 5.942 | 5.959 | 5.925 | 5.933 | 372,291 | -0.01(-0.14%) |
Apr 29, 2016 | 5.980 | 5.989 | 5.929 | 5.942 | 311,183 | -0.03(-0.57%) |
Apr 28, 2016 | 5.950 | 6.003 | 5.950 | 5.976 | 523,975 | -0.00(-0.07%) |
Apr 27, 2016 | 5.908 | 5.980 | 5.908 | 5.980 | 407,754 | +0.08(+1.30%) |
Apr 26, 2016 | 5.895 | 5.916 | 5.886 | 5.904 | 335,673 | +0.02(+0.29%) |
Apr 25, 2016 | 5.887 | 5.904 | 5.887 | 5.887 | 266,477 | -0.00(-0.07%) |
Apr 22, 2016 | 5.844 | 5.899 | 5.835 | 5.891 | 183,268 | +0.05(+0.80%) |
Apr 21, 2016 | 5.814 | 5.853 | 5.801 | 5.844 | 198,345 | +0.03(+0.59%) |
Apr 20, 2016 | 5.776 | 5.823 | 5.763 | 5.810 | 140,917 | +0.05(+0.89%) |
Apr 19, 2016 | 5.725 | 5.763 | 5.725 | 5.759 | 247,881 | +0.03(+0.52%) |
Apr 18, 2016 | 5.627 | 5.738 | 5.627 | 5.729 | 221,699 | +0.07(+1.28%) |
Apr 15, 2016 | 5.610 | 5.665 | 5.606 | 5.657 | 380,170 | +0.01(+0.23%) |
Apr 14, 2016 | 5.631 | 5.653 | 5.631 | 5.644 | 217,761 | +0.02(+0.38%) |
Apr 13, 2016 | 5.623 | 5.636 | 5.602 | 5.623 | 138,552 | +0.01(+0.26%) |
Apr 12, 2016 | 5.558 | 5.608 | 5.558 | 5.608 | 193,545 | +0.04(+0.76%) |
Apr 11, 2016 | 5.600 | 5.617 | 5.566 | 5.566 | 184,679 | -0.04(-0.68%) |
Apr 08, 2016 | 5.596 | 5.617 | 5.570 | 5.604 | 326,039 | +0.04(+0.68%) |
Apr 07, 2016 | 5.566 | 5.587 | 5.545 | 5.566 | 372,354 | -0.01(-0.23%) |
Apr 06, 2016 | 5.520 | 5.583 | 5.507 | 5.579 | 418,935 | +0.04(+0.76%) |
Apr 05, 2016 | 5.541 | 5.566 | 5.516 | 5.537 | 169,631 | -0.03(-0.61%) |
Apr 04, 2016 | 5.570 | 5.597 | 5.558 | 5.570 | 159,035 | -0.02(-0.30%) |
Apr 01, 2016 | 5.537 | 5.596 | 5.532 | 5.587 | 271,088 | +0.01(+0.15%) |
Mar 31, 2016 | 5.613 | 5.621 | 5.558 | 5.579 | 246,135 | -0.02(-0.30%) |
Mar 30, 2016 | 5.600 | 5.621 | 5.554 | 5.596 | 223,093 | +0.05(+0.84%) |
Mar 29, 2016 | 5.520 | 5.562 | 5.499 | 5.549 | 129,851 | +0.03(+0.54%) |
Mar 28, 2016 | 5.520 | 5.524 | 5.499 | 5.520 | 217,640 | +0.01(+0.15%) |
Mar 24, 2016 | 5.532 | 5.511 | 5.511 | 5.511 | 253,835 | -0.06(-1.06%) |
Mar 23, 2016 | 5.608 | 5.617 | 5.545 | 5.570 | 271,339 | -0.04(-0.68%) |
Mar 22, 2016 | 5.587 | 5.617 | 5.579 | 5.608 | 146,599 | +0.01(+0.15%) |
Mar 21, 2016 | 5.575 | 5.608 | 5.562 | 5.600 | 239,249 | +0.01(+0.15%) |
Mar 18, 2016 | 5.579 | 5.596 | 5.545 | 5.592 | 182,937 | +0.03(+0.53%) |
Mar 17, 2016 | 5.528 | 5.566 | 5.494 | 5.562 | 147,781 | +0.04(+0.77%) |
Mar 16, 2016 | 5.494 | 5.539 | 5.477 | 5.520 | 219,253 | +0.03(+0.62%) |
Mar 15, 2016 | 5.494 | 5.511 | 5.465 | 5.486 | 169,101 | -0.04(-0.76%) |
Mar 14, 2016 | 5.452 | 5.528 | 5.439 | 5.528 | 181,296 | +0.05(+0.85%) |
Mar 11, 2016 | 5.427 | 5.494 | 5.414 | 5.482 | 797,537 | +0.09(+1.76%) |
Mar 10, 2016 | 5.412 | 5.442 | 5.379 | 5.387 | 258,094 | -0.02(-0.31%) |
Mar 09, 2016 | 5.421 | 5.429 | 5.366 | 5.404 | 137,164 | -0.01(-0.15%) |
Mar 08, 2016 | 5.408 | 5.425 | 5.345 | 5.412 | 244,708 | -0.03(-0.54%) |
Mar 07, 2016 | 5.404 | 5.442 | 5.366 | 5.442 | 128,989 | +0.04(+0.70%) |
Mar 04, 2016 | 5.379 | 5.448 | 5.375 | 5.404 | 623,078 | +0.00(+0.08%) |
Mar 03, 2016 | 5.333 | 5.400 | 5.308 | 5.400 | 172,962 | +0.08(+1.58%) |
Mar 02, 2016 | 5.349 | 5.349 | 5.291 | 5.316 | 153,956 | -0.03(-0.55%) |