Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.957 | 5.973 | 5.909 | 5.969 | 3,718,918 | +0.01(+0.13%) |
May 27, 2016 | 5.965 | 5.961 | 5.961 | 5.961 | 3,231,011 | +0.00(+0.07%) |
May 26, 2016 | 5.949 | 5.973 | 5.941 | 5.957 | 4,505,933 | +0.01(+0.20%) |
May 25, 2016 | 5.953 | 5.953 | 5.879 | 5.945 | 4,732,971 | +0.01(+0.13%) |
May 24, 2016 | 5.989 | 6.018 | 5.925 | 5.937 | 3,729,054 | -0.01(-0.20%) |
May 23, 2016 | 5.977 | 5.989 | 5.917 | 5.949 | 3,356,575 | +0.00(+0.07%) |
May 20, 2016 | 5.949 | 5.981 | 5.889 | 5.945 | 4,349,192 | +0.04(+0.61%) |
May 19, 2016 | 5.885 | 5.909 | 5.774 | 5.909 | 6,688,131 | -0.02(-0.40%) |
May 18, 2016 | 6.016 | 6.028 | 5.841 | 5.933 | 4,223,420 | -0.06(-1.00%) |
May 17, 2016 | 6.024 | 6.072 | 5.943 | 5.992 | 5,437,437 | -0.03(-0.46%) |
May 16, 2016 | 6.004 | 6.032 | 5.992 | 6.020 | 3,460,869 | +0.03(+0.47%) |
May 13, 2016 | 6.012 | 6.016 | 5.957 | 5.992 | 3,798,268 | -0.02(-0.26%) |
May 12, 2016 | 5.992 | 6.012 | 5.955 | 6.008 | 3,820,723 | +0.03(+0.53%) |
May 11, 2016 | 5.925 | 6.020 | 5.905 | 5.977 | 5,778,791 | +0.04(+0.74%) |
May 10, 2016 | 5.873 | 5.937 | 5.853 | 5.933 | 4,225,228 | +0.05(+0.81%) |
May 09, 2016 | 5.813 | 5.893 | 5.809 | 5.885 | 4,786,302 | +0.08(+1.37%) |
May 06, 2016 | 5.726 | 5.805 | 5.702 | 5.805 | 5,388,091 | +0.09(+1.60%) |
May 05, 2016 | 5.666 | 5.714 | 5.646 | 5.714 | 4,783,283 | +0.05(+0.91%) |
May 04, 2016 | 5.594 | 5.662 | 5.535 | 5.662 | 3,860,851 | +0.01(+0.21%) |
May 03, 2016 | 5.662 | 5.690 | 5.602 | 5.650 | 4,415,480 | +0.06(+1.00%) |
May 02, 2016 | 5.674 | 5.674 | 5.574 | 5.594 | 3,275,934 | -0.06(-1.06%) |
Apr 29, 2016 | 5.642 | 5.654 | 5.586 | 5.654 | 4,431,775 | +0.02(+0.28%) |
Apr 28, 2016 | 5.606 | 5.642 | 5.574 | 5.638 | 3,889,540 | +0.02(+0.43%) |
Apr 27, 2016 | 5.582 | 5.618 | 5.555 | 5.614 | 3,571,778 | +0.02(+0.43%) |
Apr 26, 2016 | 5.590 | 5.614 | 5.562 | 5.590 | 2,422,203 | +0.00(+0.07%) |
Apr 25, 2016 | 5.543 | 5.598 | 5.523 | 5.586 | 4,717,671 | +0.06(+1.01%) |
Apr 22, 2016 | 5.519 | 5.572 | 5.503 | 5.531 | 2,378,619 | +0.01(+0.14%) |
Apr 21, 2016 | 5.523 | 5.558 | 5.503 | 5.523 | 3,350,299 | -0.00(-0.07%) |
Apr 20, 2016 | 5.558 | 5.574 | 5.523 | 5.527 | 5,500,507 | -0.04(-0.72%) |
Apr 19, 2016 | 5.547 | 5.574 | 5.539 | 5.566 | 1,508,135 | +0.03(+0.58%) |
Apr 18, 2016 | 5.491 | 5.558 | 5.487 | 5.535 | 1,698,565 | +0.01(+0.14%) |
Apr 15, 2016 | 5.507 | 5.539 | 5.491 | 5.527 | 1,735,170 | +0.02(+0.36%) |
Apr 14, 2016 | 5.531 | 5.531 | 5.485 | 5.507 | 1,406,646 | -0.02(-0.43%) |
Apr 13, 2016 | 5.499 | 5.535 | 5.499 | 5.531 | 1,777,993 | +0.03(+0.58%) |
Apr 12, 2016 | 5.475 | 5.531 | 5.467 | 5.499 | 2,292,491 | +0.03(+0.58%) |
Apr 11, 2016 | 5.391 | 5.495 | 5.391 | 5.467 | 3,100,615 | +0.08(+1.48%) |
Apr 08, 2016 | 5.411 | 5.453 | 5.379 | 5.387 | 1,684,536 | -0.01(-0.22%) |
Apr 07, 2016 | 5.375 | 5.415 | 5.359 | 5.399 | 3,143,331 | +0.00(+0.00%) |
Apr 06, 2016 | 5.375 | 5.399 | 5.351 | 5.399 | 2,231,025 | +0.03(+0.59%) |
Apr 05, 2016 | 5.355 | 5.403 | 5.339 | 5.367 | 3,559,010 | -0.02(-0.30%) |
Apr 04, 2016 | 5.387 | 5.411 | 5.363 | 5.383 | 2,510,763 | -0.01(-0.15%) |
Apr 01, 2016 | 5.391 | 5.411 | 5.339 | 5.391 | 2,916,582 | -0.02(-0.37%) |
Mar 31, 2016 | 5.403 | 5.423 | 5.355 | 5.411 | 3,627,794 | +0.08(+1.57%) |
Mar 30, 2016 | 5.363 | 5.411 | 5.304 | 5.328 | 2,873,573 | -0.03(-0.52%) |
Mar 29, 2016 | 5.288 | 5.375 | 5.248 | 5.355 | 3,607,255 | +0.07(+1.36%) |
Mar 28, 2016 | 5.307 | 5.322 | 5.253 | 5.284 | 5,946,072 | -0.01(-0.22%) |
Mar 24, 2016 | 5.249 | 5.295 | 5.295 | 5.295 | 3,767,377 | +0.02(+0.36%) |
Mar 23, 2016 | 5.368 | 5.380 | 5.268 | 5.276 | 3,106,984 | -0.11(-2.07%) |
Mar 22, 2016 | 5.357 | 5.399 | 5.334 | 5.388 | 2,650,763 | +0.01(+0.21%) |
Mar 21, 2016 | 5.318 | 5.384 | 5.303 | 5.376 | 6,276,741 | +0.06(+1.08%) |
Mar 18, 2016 | 5.341 | 5.391 | 5.303 | 5.318 | 8,674,144 | -0.02(-0.36%) |
Mar 17, 2016 | 5.288 | 5.401 | 5.268 | 5.338 | 3,687,564 | +0.05(+0.94%) |
Mar 16, 2016 | 5.188 | 5.288 | 5.168 | 5.288 | 3,384,935 | +0.10(+1.93%) |
Mar 15, 2016 | 5.257 | 5.288 | 5.168 | 5.188 | 4,624,646 | -0.02(-0.30%) |
Mar 14, 2016 | 5.244 | 5.257 | 5.133 | 5.203 | 8,205,057 | -0.07(-1.27%) |
Mar 11, 2016 | 5.188 | 5.277 | 5.140 | 5.270 | 7,950,634 | +0.09(+1.72%) |
Mar 10, 2016 | 5.185 | 5.188 | 5.133 | 5.181 | 4,697,385 | +0.01(+0.22%) |
Mar 09, 2016 | 5.114 | 5.181 | 5.055 | 5.170 | 4,526,157 | +0.09(+1.75%) |
Mar 08, 2016 | 5.151 | 5.155 | 5.047 | 5.081 | 3,765,573 | -0.07(-1.37%) |
Mar 07, 2016 | 5.151 | 5.168 | 5.110 | 5.151 | 4,777,514 | +0.01(+0.22%) |
Mar 04, 2016 | 5.118 | 5.170 | 5.077 | 5.140 | 4,683,993 | +0.12(+2.36%) |
Mar 03, 2016 | 4.940 | 5.025 | 4.921 | 5.021 | 3,134,230 | +0.11(+2.26%) |
Mar 02, 2016 | 4.870 | 4.910 | 4.836 | 4.910 | 3,104,911 | +0.04(+0.84%) |