Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.706 | 5.706 | 5.640 | 5.643 | 11,427 | -0.01(-0.21%) |
May 27, 2016 | 5.655 | 5.655 | 5.655 | 0 | -0.01(-0.26%) | |
May 26, 2016 | 5.654 | 5.670 | 5.650 | 5.670 | 1,631 | +0.06(+1.07%) |
May 25, 2016 | 5.614 | 5.646 | 5.610 | 5.610 | 4,668 | +0.02(+0.36%) |
May 24, 2016 | 5.637 | 5.637 | 5.590 | 5.590 | 3,851 | +0.01(+0.18%) |
May 23, 2016 | 5.500 | 5.580 | 5.499 | 5.580 | 14,876 | +0.20(+3.72%) |
May 20, 2016 | 5.450 | 5.450 | 5.370 | 5.380 | 13,383 | -0.08(-1.56%) |
May 19, 2016 | 5.440 | 5.476 | 5.370 | 5.465 | 9,855 | +0.00(+0.09%) |
May 18, 2016 | 5.510 | 5.540 | 5.460 | 5.460 | 3,348 | +0.07(+1.30%) |
May 17, 2016 | 5.444 | 5.444 | 5.390 | 5.390 | 3,682 | -0.07(-1.28%) |
May 16, 2016 | 5.464 | 5.500 | 5.460 | 5.460 | 2,594 | -0.07(-1.27%) |
May 13, 2016 | 5.524 | 5.560 | 5.480 | 5.530 | 9,753 | -0.01(-0.18%) |
May 12, 2016 | 5.530 | 5.570 | 5.530 | 5.540 | 3,811 | -0.06(-1.07%) |
May 11, 2016 | 5.667 | 5.670 | 5.600 | 5.600 | 4,795 | -0.10(-1.75%) |
May 10, 2016 | 5.680 | 5.770 | 5.680 | 5.700 | 44,536 | -0.11(-1.89%) |
May 09, 2016 | 5.800 | 6.000 | 5.800 | 5.810 | 10,992 | +0.06(+1.04%) |
May 06, 2016 | 5.800 | 5.820 | 5.750 | 5.750 | 6,752 | +0.10(+1.73%) |
May 05, 2016 | 5.640 | 5.652 | 5.633 | 5.652 | 997 | -0.02(-0.32%) |
May 04, 2016 | 5.710 | 5.710 | 5.660 | 5.670 | 1,758 | -0.03(-0.60%) |
May 03, 2016 | 5.710 | 5.740 | 5.680 | 5.704 | 3,479 | -0.16(-2.66%) |
May 02, 2016 | 5.890 | 5.900 | 5.850 | 5.860 | 4,517 | +0.09(+1.56%) |
Apr 29, 2016 | 5.797 | 5.830 | 5.770 | 5.770 | 1,412 | -0.06(-1.03%) |
Apr 28, 2016 | 5.890 | 5.897 | 5.830 | 5.830 | 1,696 | -0.05(-0.85%) |
Apr 27, 2016 | 5.840 | 5.905 | 5.840 | 5.880 | 4,794 | -0.02(-0.34%) |
Apr 26, 2016 | 5.890 | 5.900 | 5.880 | 5.900 | 8,208 | +0.04(+0.68%) |
Apr 25, 2016 | 5.840 | 5.865 | 5.840 | 5.860 | 8,218 | -0.01(-0.17%) |
Apr 22, 2016 | 5.890 | 5.915 | 5.870 | 5.870 | 4,983 | -0.08(-1.34%) |
Apr 21, 2016 | 6.022 | 6.022 | 5.950 | 5.950 | 2,813 | +0.06(+1.02%) |
Apr 20, 2016 | 5.930 | 5.940 | 5.880 | 5.890 | 3,791 | -0.11(-1.87%) |
Apr 19, 2016 | 6.044 | 6.050 | 6.002 | 6.002 | 984 | +0.00(+0.07%) |
Apr 18, 2016 | 5.932 | 6.000 | 5.932 | 5.998 | 3,565 | +0.30(+5.23%) |
Apr 15, 2016 | 5.738 | 5.738 | 5.686 | 5.700 | 6,159 | -0.16(-2.73%) |
Apr 14, 2016 | 5.800 | 5.860 | 5.800 | 5.860 | 2,029 | -0.02(-0.34%) |
Apr 13, 2016 | 5.885 | 5.910 | 5.845 | 5.880 | 5,081 | +0.21(+3.70%) |
Apr 12, 2016 | 5.678 | 5.710 | 5.670 | 5.670 | 3,696 | -0.05(-0.87%) |
Apr 11, 2016 | 5.710 | 5.720 | 5.684 | 5.720 | 3,686 | +0.05(+0.88%) |
Apr 08, 2016 | 5.680 | 5.685 | 5.670 | 5.670 | 2,489 | +0.22(+4.04%) |
Apr 07, 2016 | 5.470 | 5.512 | 5.448 | 5.450 | 3,232 | -0.20(-3.54%) |
Apr 06, 2016 | 5.610 | 5.686 | 5.610 | 5.650 | 4,745 | +0.03(+0.53%) |
Apr 05, 2016 | 5.600 | 5.620 | 5.575 | 5.620 | 2,913 | +0.01(+0.12%) |
Apr 04, 2016 | 5.690 | 5.690 | 5.610 | 5.613 | 6,931 | -0.09(-1.53%) |
Apr 01, 2016 | 5.680 | 5.725 | 5.660 | 5.700 | 4,231 | -0.10(-1.72%) |
Mar 31, 2016 | 5.764 | 5.800 | 5.750 | 5.800 | 4,220 | -0.03(-0.51%) |
Mar 30, 2016 | 5.840 | 5.860 | 5.820 | 5.830 | 2,994 | +0.04(+0.69%) |
Mar 29, 2016 | 5.710 | 5.790 | 5.700 | 5.790 | 2,846 | +0.04(+0.70%) |
Mar 28, 2016 | 5.740 | 5.821 | 5.740 | 5.750 | 1,228 | +0.00(+0.00%) |
Mar 24, 2016 | 5.750 | 5.750 | 5.750 | 0 | +0.03(+0.52%) | |
Mar 23, 2016 | 5.740 | 5.800 | 5.720 | 5.720 | 2,886 | -0.11(-1.82%) |
Mar 22, 2016 | 5.764 | 5.874 | 5.764 | 5.826 | 4,113 | +0.12(+2.19%) |
Mar 21, 2016 | 5.704 | 5.704 | 5.701 | 5.701 | 681 | -0.05(-0.85%) |
Mar 18, 2016 | 5.770 | 5.805 | 5.750 | 5.750 | 11,868 | +0.14(+2.50%) |
Mar 17, 2016 | 5.570 | 5.630 | 5.544 | 5.610 | 59,657 | +0.04(+0.72%) |
Mar 16, 2016 | 5.490 | 5.620 | 5.490 | 5.570 | 10,125 | +0.14(+2.58%) |
Mar 15, 2016 | 5.414 | 5.435 | 5.414 | 5.430 | 2,772 | +0.01(+0.18%) |
Mar 14, 2016 | 5.446 | 5.446 | 5.420 | 5.420 | 2,923 | -0.08(-1.45%) |
Mar 11, 2016 | 5.520 | 5.520 | 5.480 | 5.500 | 20,739 | +0.21(+3.97%) |
Mar 10, 2016 | 5.320 | 5.330 | 5.200 | 5.290 | 7,214 | +0.00(+0.00%) |
Mar 09, 2016 | 5.300 | 5.300 | 5.260 | 5.290 | 8,194 | +0.12(+2.22%) |
Mar 08, 2016 | 5.210 | 5.210 | 5.170 | 5.175 | 5,418 | -0.06(-1.05%) |
Mar 07, 2016 | 5.250 | 5.250 | 5.220 | 5.230 | 12,575 | -0.22(-4.04%) |
Mar 04, 2016 | 5.468 | 5.270 | 5.450 | 3,782 | +0.18(+3.42%) | |
Mar 03, 2016 | 5.340 | 5.340 | 5.270 | 5.270 | 1,087 | -0.11(-2.04%) |
Mar 02, 2016 | 5.380 | 5.440 | 5.380 | 5.380 | 10,266 | +0.14(+2.67%) |