Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.785 | 6.030 | 5.785 | 6.030 | 604 | +0.06(+0.92%) |
May 26, 2016 | 5.975 | 5.975 | 5.975 | 5.975 | 7,200 | -0.16(-2.53%) |
May 25, 2016 | 5.920 | 6.220 | 5.890 | 6.130 | 24,512 | +0.21(+3.55%) |
May 23, 2016 | 5.820 | 5.920 | 5.920 | 5.920 | 72 | +0.08(+1.46%) |
May 20, 2016 | 5.302 | 5.835 | 5.275 | 5.835 | 1,914 | -0.08(-1.44%) |
May 19, 2016 | 5.865 | 5.935 | 5.865 | 5.920 | 4,004 | +0.08(+1.37%) |
May 17, 2016 | 5.845 | 5.840 | 5.840 | 5.840 | 10 | -0.00(-0.09%) |
May 16, 2016 | 5.800 | 5.960 | 5.750 | 5.845 | 29,002 | +0.02(+0.34%) |
May 13, 2016 | 4.870 | 5.920 | 4.870 | 5.825 | 8,826 | +0.12(+2.10%) |
May 11, 2016 | 5.505 | 5.705 | 5.705 | 5.705 | 78 | +0.08(+1.33%) |
May 10, 2016 | 5.630 | 5.630 | 5.630 | 5.630 | 1,780 | -0.03(-0.44%) |
May 09, 2016 | 5.500 | 5.675 | 5.500 | 5.655 | 3,308 | +0.17(+3.19%) |
May 06, 2016 | 5.577 | 5.795 | 5.400 | 5.480 | 15,824 | -0.09(-1.70%) |
May 05, 2016 | 5.800 | 5.840 | 5.575 | 5.575 | 2,654 | -0.19(-3.30%) |
May 04, 2016 | 5.765 | 5.765 | 5.765 | 5.765 | 1,006 | -0.05(-0.86%) |
May 03, 2016 | 5.725 | 5.980 | 5.725 | 5.815 | 34,000 | +0.27(+4.87%) |
May 02, 2016 | 5.545 | 5.545 | 5.545 | 5.545 | 326 | -0.08(-1.41%) |
Apr 29, 2016 | 5.715 | 5.715 | 5.505 | 5.624 | 5,600 | -0.06(-1.07%) |
Apr 28, 2016 | 5.285 | 5.914 | 5.035 | 5.685 | 23,148 | +0.42(+7.98%) |
Apr 26, 2016 | 5.355 | 5.265 | 5.265 | 5.265 | 202 | -0.08(-1.59%) |
Apr 25, 2016 | 5.365 | 5.490 | 5.350 | 5.350 | 3,644 | +0.05(+0.94%) |
Apr 22, 2016 | 5.301 | 5.301 | 5.300 | 5.300 | 400 | -0.34(-6.02%) |
Apr 20, 2016 | 5.640 | 5.640 | 5.640 | 5.640 | 1,400 | +0.51(+10.05%) |
Apr 19, 2016 | 5.125 | 5.125 | 5.125 | 5.125 | 782 | -0.42(-7.66%) |
Apr 18, 2016 | 5.681 | 5.730 | 5.505 | 5.550 | 9,746 | -0.04(-0.72%) |
Apr 14, 2016 | 5.190 | 5.590 | 5.590 | 5.590 | 43,200 | +0.08(+1.54%) |
Apr 11, 2016 | 5.505 | 5.505 | 5.505 | 5.505 | 782 | +0.00(+0.00%) |
Apr 07, 2016 | 5.505 | 5.505 | 5.505 | 5.505 | 200 | -0.12(-2.22%) |
Apr 06, 2016 | 5.660 | 5.660 | 5.460 | 5.630 | 10,494 | -0.03(-0.53%) |
Apr 05, 2016 | 5.600 | 5.715 | 5.455 | 5.660 | 7,594 | +0.06(+1.06%) |
Mar 31, 2016 | 5.600 | 5.601 | 5.601 | 5.601 | 4 | +0.00(+0.01%) |
Mar 30, 2016 | 5.620 | 5.750 | 5.600 | 5.600 | 4,846 | +0.14(+2.47%) |
Mar 28, 2016 | 5.465 | 5.465 | 5.465 | 5.465 | 800 | +0.17(+3.11%) |
Mar 24, 2016 | 5.625 | 5.300 | 5.300 | 5.300 | 3,800 | -0.17(-3.02%) |
Mar 23, 2016 | 5.550 | 5.600 | 5.430 | 5.465 | 2,958 | -0.19(-3.27%) |
Mar 22, 2016 | 5.380 | 5.700 | 5.350 | 5.650 | 7,576 | +0.27(+5.02%) |
Mar 21, 2016 | 5.355 | 5.695 | 5.355 | 5.380 | 5,384 | +0.13(+2.48%) |
Mar 18, 2016 | 5.575 | 5.745 | 5.200 | 5.250 | 31,310 | -0.30(-5.41%) |
Mar 17, 2016 | 5.695 | 5.695 | 5.445 | 5.550 | 13,072 | -0.16(-2.72%) |
Mar 16, 2016 | 5.710 | 5.750 | 5.440 | 5.705 | 5,394 | +0.08(+1.42%) |
Mar 15, 2016 | 5.475 | 5.625 | 5.475 | 5.625 | 5,204 | +0.00(+0.00%) |
Mar 14, 2016 | 5.545 | 5.750 | 5.380 | 5.625 | 16,534 | +0.18(+3.31%) |
Mar 11, 2016 | 5.495 | 5.775 | 5.445 | 5.445 | 5,908 | -0.21(-3.71%) |
Mar 10, 2016 | 5.475 | 5.655 | 5.475 | 5.655 | 2,000 | +0.17(+3.19%) |
Mar 09, 2016 | 5.480 | 5.480 | 5.270 | 5.480 | 2,856 | +0.01(+0.09%) |
Mar 08, 2016 | 5.710 | 5.710 | 5.250 | 5.475 | 5,236 | -0.36(-6.09%) |
Mar 07, 2016 | 5.250 | 5.915 | 5.040 | 5.830 | 11,370 | +0.83(+16.72%) |