Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.000 | 6.300 | 5.730 | 6.300 | 9,146 | +0.32(+5.35%) |
May 27, 2016 | 6.000 | 5.980 | 5.980 | 5.980 | 6,200 | -0.03(-0.50%) |
May 25, 2016 | 5.980 | 6.010 | 5.980 | 6.010 | 7 | -0.21(-3.38%) |
May 24, 2016 | 6.000 | 6.250 | 6.000 | 6.220 | 8,924 | +0.22(+3.67%) |
May 23, 2016 | 5.980 | 6.250 | 5.960 | 6.000 | 13,551 | +0.25(+4.35%) |
May 20, 2016 | 5.723 | 5.750 | 5.720 | 5.750 | 9,652 | +0.15(+2.68%) |
May 19, 2016 | 5.580 | 5.600 | 5.440 | 5.600 | 2,509 | -0.10(-1.75%) |
May 18, 2016 | 5.410 | 5.700 | 5.350 | 5.700 | 2,507 | +0.16(+2.89%) |
May 17, 2016 | 5.750 | 5.750 | 5.540 | 5.540 | 1,787 | -0.26(-4.48%) |
May 16, 2016 | 6.140 | 6.140 | 5.800 | 5.800 | 12,313 | -0.34(-5.54%) |
May 13, 2016 | 6.140 | 6.160 | 6.140 | 6.140 | 2,081 | -0.21(-3.31%) |
May 12, 2016 | 6.240 | 6.350 | 6.240 | 6.350 | 390 | -0.09(-1.40%) |
May 11, 2016 | 6.400 | 6.440 | 6.353 | 6.440 | 1,060 | +0.24(+3.85%) |
May 10, 2016 | 5.650 | 6.201 | 5.650 | 6.201 | 17,248 | +0.52(+9.17%) |
May 09, 2016 | 5.560 | 5.680 | 5.560 | 5.680 | 5,183 | +0.23(+4.26%) |
May 06, 2016 | 5.400 | 5.448 | 5.400 | 5.448 | 6,600 | +0.03(+0.52%) |
May 04, 2016 | 5.300 | 5.420 | 5.420 | 5.420 | 5,000 | +0.02(+0.37%) |
May 03, 2016 | 5.310 | 5.400 | 5.300 | 5.400 | 2,216 | +0.08(+1.50%) |
May 02, 2016 | 5.367 | 5.367 | 5.300 | 5.320 | 662 | -0.14(-2.56%) |
Apr 28, 2016 | 5.530 | 5.530 | 5.460 | 5.460 | 15 | -0.04(-0.73%) |
Apr 27, 2016 | 5.531 | 5.531 | 5.500 | 5.500 | 898 | -0.03(-0.54%) |
Apr 26, 2016 | 5.530 | 5.530 | 5.450 | 5.530 | 2,177 | +0.08(+1.47%) |
Apr 25, 2016 | 5.533 | 5.533 | 5.440 | 5.450 | 1,400 | -0.10(-1.80%) |
Apr 21, 2016 | 5.530 | 5.550 | 5.520 | 5.550 | 38 | +0.03(+0.54%) |
Apr 20, 2016 | 5.430 | 5.530 | 5.430 | 5.520 | 6,225 | +0.03(+0.55%) |
Apr 19, 2016 | 5.480 | 5.530 | 5.480 | 5.490 | 1,217 | -0.03(-0.54%) |
Apr 15, 2016 | 5.500 | 5.520 | 5.520 | 5.520 | 1,000 | -0.08(-1.43%) |
Apr 14, 2016 | 5.370 | 5.600 | 5.370 | 5.600 | 6,788 | +0.12(+2.19%) |
Apr 12, 2016 | 5.370 | 5.480 | 5.480 | 5.480 | 8,000 | -0.02(-0.36%) |
Apr 11, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 401 | +0.00(+0.03%) |
Apr 08, 2016 | 5.498 | 5.498 | 5.498 | 5.498 | 299 | -0.00(-0.03%) |
Apr 06, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | -0.13(-2.31%) |
Apr 05, 2016 | 5.630 | 5.640 | 5.610 | 5.630 | 1,954 | -0.02(-0.35%) |
Apr 04, 2016 | 5.710 | 5.710 | 5.650 | 5.650 | 5,500 | +0.00(+0.00%) |
Apr 01, 2016 | 5.650 | 5.650 | 5.650 | 5.650 | 677 | +0.10(+1.80%) |
Mar 31, 2016 | 5.570 | 5.580 | 5.510 | 5.550 | 913 | -0.12(-2.12%) |
Mar 30, 2016 | 5.700 | 5.760 | 5.650 | 5.670 | 6,415 | +0.06(+1.07%) |
Mar 29, 2016 | 5.630 | 5.640 | 5.610 | 5.610 | 8,487 | +0.00(+0.00%) |
Mar 28, 2016 | 5.430 | 5.850 | 5.430 | 5.610 | 11,028 | +0.06(+1.08%) |
Mar 22, 2016 | 5.540 | 5.550 | 5.550 | 5.550 | 1,500 | +0.01(+0.18%) |
Mar 21, 2016 | 5.540 | 5.540 | 5.490 | 5.540 | 602 | +0.01(+0.18%) |
Mar 18, 2016 | 5.550 | 5.550 | 5.530 | 5.530 | 905 | -0.02(-0.36%) |
Mar 17, 2016 | 5.450 | 5.610 | 5.450 | 5.550 | 1,132 | +0.03(+0.54%) |
Mar 16, 2016 | 5.560 | 5.580 | 5.520 | 5.520 | 300 | +0.07(+1.28%) |
Mar 15, 2016 | 5.410 | 5.550 | 4.890 | 5.450 | 14,486 | +0.03(+0.55%) |
Mar 14, 2016 | 5.250 | 5.550 | 5.250 | 5.420 | 66,309 | +0.07(+1.31%) |
Mar 11, 2016 | 5.320 | 5.480 | 5.310 | 5.350 | 9,377 | +0.15(+2.98%) |
Mar 10, 2016 | 5.230 | 5.230 | 5.195 | 5.195 | 1,024 | -0.09(-1.80%) |
Mar 09, 2016 | 5.100 | 5.290 | 5.100 | 5.290 | 4,801 | +0.24(+4.75%) |
Mar 08, 2016 | 5.000 | 5.140 | 4.988 | 5.050 | 16,229 | +0.05(+1.00%) |
Mar 04, 2016 | 5.240 | 5.000 | 5.000 | 5.000 | 7,600 | -0.40(-7.37%) |