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%) |
Mar 04, 2016 | 4.995 | 4.995 | 4.995 | 4.995 | 200 | -0.08(-1.58%) |
Feb 24, 2016 | 5.075 | 5.075 | 5.075 | 5.075 | 200 | -0.20(-3.88%) |
Feb 16, 2016 | 5.250 | 5.280 | 5.280 | 5.280 | 1,600 | +0.05(+0.96%) |
Feb 12, 2016 | 5.125 | 5.230 | 5.230 | 5.230 | 6,800 | -0.27(-5.00%) |
Feb 08, 2016 | 5.505 | 5.505 | 5.505 | 5.505 | 5,800 | +0.26(+4.96%) |
Feb 03, 2016 | 5.245 | 5.245 | 5.245 | 5.245 | 2,000 | +0.01(+0.19%) |
Feb 01, 2016 | 5.005 | 5.235 | 5.235 | 5.235 | 600 | +0.31(+6.29%) |
Jan 29, 2016 | 4.975 | 5.000 | 4.925 | 4.925 | 6,118 | -0.03(-0.51%) |
Jan 28, 2016 | 5.000 | 5.000 | 4.950 | 4.950 | 4,858 | -0.04(-0.90%) |
Jan 27, 2016 | 4.950 | 5.000 | 4.950 | 4.995 | 7,934 | +0.01(+0.30%) |
Jan 26, 2016 | 4.875 | 4.984 | 4.875 | 4.980 | 1,492 | +0.11(+2.15%) |
Jan 25, 2016 | 4.875 | 4.875 | 4.875 | 4.875 | 1,090 | +0.01(+0.21%) |
Jan 22, 2016 | 4.985 | 4.985 | 4.865 | 4.865 | 800 | -0.12(-2.47%) |
Jan 21, 2016 | 4.775 | 4.988 | 4.775 | 4.988 | 2,958 | +0.20(+4.13%) |
Jan 20, 2016 | 4.995 | 4.995 | 4.675 | 4.790 | 6,802 | +0.04(+0.74%) |
Jan 19, 2016 | 4.976 | 4.976 | 4.755 | 4.755 | 1,520 | -0.23(-4.61%) |
Jan 15, 2016 | 4.625 | 4.985 | 4.985 | 4.985 | 23,200 | +0.51(+11.40%) |
Jan 14, 2016 | 4.575 | 4.670 | 4.450 | 4.475 | 23,208 | -0.05(-1.13%) |
Jan 13, 2016 | 4.855 | 4.855 | 4.380 | 4.526 | 29,524 | -0.30(-6.20%) |
Jan 12, 2016 | 4.825 | 4.825 | 4.825 | 4.825 | 4,400 | +0.00(+0.00%) |
Jan 11, 2016 | 4.825 | 4.825 | 4.825 | 4.825 | 4,000 | -0.10(-2.03%) |
Jan 08, 2016 | 4.750 | 4.925 | 4.975 | 4.925 | 8,000 | -0.05(-1.01%) |
Jan 07, 2016 | 4.975 | 4.975 | 4.975 | 4.975 | 8,000 | -0.03(-0.60%) |
Jan 06, 2016 | 4.955 | 5.005 | 4.955 | 5.005 | 400 | +0.05(+1.11%) |
Jan 05, 2016 | 4.980 | 4.980 | 4.900 | 4.950 | 14,952 | -0.17(-3.32%) |
Jan 04, 2016 | 5.120 | 5.120 | 5.120 | 5.120 | 746 | +0.09(+1.88%) |
Dec 29, 2015 | 4.980 | 5.025 | 5.025 | 5.025 | 3,000 | -0.22(-4.28%) |
Dec 24, 2015 | 5.250 | 5.250 | 5.250 | 5.250 | 88 | +0.13(+2.55%) |
Dec 23, 2015 | 5.105 | 5.119 | 5.105 | 5.119 | 1,596 | -0.00(-0.01%) |
Dec 22, 2015 | 5.000 | 5.249 | 4.985 | 5.120 | 9,226 | -0.09(-1.73%) |
Dec 21, 2015 | 5.224 | 5.224 | 4.975 | 5.210 | 5,800 | +0.08(+1.66%) |
Dec 18, 2015 | 4.910 | 5.125 | 4.910 | 5.125 | 15,112 | -0.10(-1.90%) |
Dec 17, 2015 | 5.245 | 5.250 | 5.224 | 5.224 | 3,546 | -0.03(-0.49%) |
Dec 16, 2015 | 5.235 | 5.250 | 5.182 | 5.250 | 4,096 | +0.30(+6.06%) |
Dec 15, 2015 | 4.975 | 4.995 | 4.950 | 4.950 | 33,004 | +0.00(+0.00%) |
Dec 14, 2015 | 4.975 | 4.975 | 4.950 | 4.950 | 12,382 | -0.04(-0.90%) |
Dec 11, 2015 | 4.950 | 4.995 | 4.950 | 4.995 | 862 | +0.02(+0.40%) |
Dec 07, 2015 | 4.975 | 4.975 | 4.975 | 4.975 | 14 | -0.01(-0.20%) |
Dec 03, 2015 | 4.950 | 4.985 | 4.985 | 4.985 | 1,200 | -0.04(-0.80%) |
Dec 02, 2015 | 5.025 | 5.025 | 5.025 | 5.025 | 248 | +0.09(+1.92%) |
Dec 01, 2015 | 4.940 | 4.940 | 4.931 | 4.931 | 400 | -0.28(-5.36%) |
Nov 30, 2015 | 5.000 | 5.210 | 4.875 | 5.210 | 29,638 | -0.07(-1.33%) |
Nov 23, 2015 | 5.000 | 5.280 | 5.280 | 5.280 | 48 | -0.02(-0.47%) |
Nov 20, 2015 | 5.325 | 5.325 | 5.305 | 5.305 | 664 | -0.03(-0.47%) |
Nov 19, 2015 | 5.330 | 5.330 | 5.330 | 5.330 | 768 | +0.30(+5.96%) |
Nov 18, 2015 | 5.005 | 5.073 | 4.980 | 5.030 | 6,534 | +0.03(+0.60%) |
Nov 17, 2015 | 5.010 | 5.090 | 5.000 | 5.000 | 3,440 | -0.00(-0.00%) |
Nov 11, 2015 | 5.125 | 5.000 | 5.000 | 5.000 | 5,600 | -0.13(-2.53%) |
Nov 10, 2015 | 5.130 | 5.130 | 5.130 | 5.130 | 230 | +0.08(+1.58%) |
Nov 09, 2015 | 4.745 | 5.100 | 4.745 | 5.050 | 10,564 | +0.40(+8.60%) |
Nov 05, 2015 | 4.750 | 4.650 | 4.650 | 4.650 | 1,600 | -0.10(-2.11%) |
Nov 04, 2015 | 4.750 | 4.750 | 4.750 | 4.750 | 1,272 | -0.00(-0.00%) |
Nov 03, 2015 | 4.750 | 4.750 | 4.750 | 4.750 | 7,858 | +0.00(+0.00%) |
Nov 02, 2015 | 4.750 | 4.750 | 4.750 | 4.750 | 16,000 | +0.02(+0.42%) |
Oct 30, 2015 | 4.775 | 4.775 | 4.730 | 4.730 | 872 | +0.00(+0.10%) |
Oct 29, 2015 | 4.735 | 4.782 | 4.725 | 4.725 | 20,892 | +0.00(+0.00%) |
Oct 28, 2015 | 4.700 | 4.725 | 4.700 | 4.725 | 19,140 | +0.06(+1.18%) |
Oct 22, 2015 | 4.930 | 4.670 | 4.670 | 4.670 | 1,800 | +0.10(+2.19%) |
Oct 15, 2015 | 4.570 | 4.570 | 4.570 | 4.570 | 200 | +0.00(+0.11%) |
Oct 14, 2015 | 4.452 | 4.623 | 4.452 | 4.565 | 5,476 | +0.07(+1.44%) |
Oct 13, 2015 | 4.480 | 4.500 | 4.480 | 4.500 | 2,006 | +0.13(+2.97%) |
Oct 12, 2015 | 4.355 | 4.370 | 4.355 | 4.370 | 3,748 | +0.00(+0.01%) |
Oct 09, 2015 | 4.334 | 4.370 | 4.334 | 4.370 | 598 | +0.02(+0.52%) |
Oct 08, 2015 | 4.350 | 4.350 | 4.340 | 4.347 | 5,742 | -0.14(-3.08%) |
Oct 06, 2015 | 4.480 | 4.485 | 4.485 | 4.485 | 138 | +0.29(+7.04%) |
Oct 05, 2015 | 4.190 | 4.190 | 4.190 | 4.190 | 320 | +0.34(+8.83%) |
Oct 01, 2015 | 3.850 | 3.850 | 3.850 | 3.850 | 200 | -0.68(-15.01%) |
Sep 28, 2015 | 4.650 | 4.530 | 4.530 | 4.530 | 60 | -0.24(-5.03%) |
Sep 21, 2015 | 4.650 | 4.770 | 4.770 | 4.770 | 70 | +0.11(+2.47%) |
Sep 18, 2015 | 4.925 | 4.930 | 4.655 | 4.655 | 5,438 | -0.28(-5.67%) |
Sep 15, 2015 | 4.770 | 4.935 | 4.935 | 4.935 | 1,200 | -0.03(-0.60%) |
Sep 10, 2015 | 5.000 | 4.965 | 4.965 | 4.965 | 164 | -0.04(-0.70%) |
Sep 09, 2015 | 4.755 | 5.000 | 4.755 | 5.000 | 1,506 | +0.02(+0.49%) |
Sep 03, 2015 | 4.800 | 4.976 | 4.976 | 4.976 | 180 | +0.15(+3.12%) |
Sep 02, 2015 | 4.825 | 4.825 | 4.825 | 4.825 | 496 | +0.07(+1.58%) |
Aug 27, 2015 | 4.750 | 4.750 | 4.750 | 4.750 | 13,800 | +0.00(+0.00%) |
Aug 26, 2015 | 4.770 | 4.770 | 4.750 | 4.750 | 670 | -0.01(-0.15%) |
Aug 24, 2015 | 4.755 | 4.757 | 4.757 | 4.757 | 200 | +0.01(+0.25%) |
Aug 17, 2015 | 4.795 | 4.745 | 4.745 | 4.745 | 300 | -0.08(-1.66%) |
Aug 14, 2015 | 4.825 | 4.825 | 4.825 | 4.825 | 7,214 | +0.00(+0.10%) |
Aug 13, 2015 | 4.770 | 4.820 | 4.770 | 4.820 | 1,572 | +0.05(+1.05%) |
Aug 11, 2015 | 4.770 | 4.770 | 4.770 | 4.770 | 1,200 | -0.04(-0.83%) |
Aug 10, 2015 | 4.920 | 4.920 | 4.810 | 4.810 | 800 | +0.06(+1.37%) |
Aug 05, 2015 | 4.730 | 4.745 | 4.745 | 4.745 | 46 | +0.00(+0.00%) |
Aug 04, 2015 | 4.790 | 4.790 | 4.745 | 4.745 | 15,302 | -0.12(-2.47%) |
Jul 30, 2015 | 4.865 | 4.865 | 4.865 | 4.865 | 74 | -0.01(-0.31%) |
Jul 28, 2015 | 4.880 | 4.880 | 4.880 | 4.880 | 1,400 | +0.08(+1.67%) |
Jul 27, 2015 | 5.040 | 5.040 | 4.790 | 4.800 | 20,346 | -0.09(-1.94%) |
Jul 24, 2015 | 4.862 | 4.895 | 4.860 | 4.895 | 1,736 | +0.05(+1.14%) |
Jul 22, 2015 | 4.840 | 4.840 | 4.840 | 4.840 | 5,000 | +0.00(+0.00%) |
Jul 21, 2015 | 5.200 | 5.255 | 4.735 | 4.840 | 31,764 | -0.38(-7.27%) |
Jul 20, 2015 | 5.220 | 5.220 | 5.220 | 5.220 | 364 | -0.15(-2.86%) |
Jul 17, 2015 | 5.350 | 5.650 | 5.350 | 5.373 | 5,100 | +0.10(+1.96%) |
Jul 15, 2015 | 5.525 | 5.525 | 5.270 | 5.270 | 800 | -0.23(-4.18%) |
Jul 13, 2015 | 5.875 | 5.500 | 5.500 | 5.500 | 192 | -0.13(-2.40%) |
Jul 09, 2015 | 5.820 | 5.635 | 5.635 | 5.635 | 12 | -0.24(-4.09%) |
Jul 08, 2015 | 5.875 | 5.875 | 5.875 | 5.875 | 598 | -0.12(-2.08%) |
Jul 02, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | +0.21(+3.72%) |
Jul 01, 2015 | 5.785 | 5.785 | 5.785 | 5.785 | 252 | +0.15(+2.75%) |
Jun 30, 2015 | 5.780 | 5.780 | 5.630 | 5.630 | 1,490 | -0.32(-5.38%) |
Jun 12, 2015 | 5.875 | 5.950 | 5.950 | 5.950 | 5,000 | +0.17(+3.03%) |
Jun 08, 2015 | 6.005 | 5.775 | 5.775 | 5.775 | 100 | -0.27(-4.55%) |
Jun 05, 2015 | 6.005 | 6.055 | 6.005 | 6.050 | 2,220 | +0.02(+0.33%) |
Jun 04, 2015 | 6.030 | 6.030 | 6.030 | 6.030 | 200 | +0.02(+0.25%) |
Jun 03, 2015 | 6.000 | 6.015 | 6.000 | 6.015 | 950 | +0.01(+0.25%) |
Jun 02, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 1,600 | +0.04(+0.59%) |