Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.257 | 5.257 | 5.060 | 5.069 | 27,457 | -0.17(-3.25%) |
May 27, 2016 | 5.186 | 5.239 | 5.239 | 5.239 | 78,136 | +0.04(+0.86%) |
May 26, 2016 | 5.248 | 5.302 | 5.194 | 5.194 | 14,409 | +0.02(+0.35%) |
May 25, 2016 | 4.997 | 5.338 | 4.907 | 5.177 | 52,027 | +0.16(+3.22%) |
May 24, 2016 | 5.087 | 5.114 | 4.872 | 5.015 | 62,923 | -0.06(-1.24%) |
May 23, 2016 | 4.952 | 5.132 | 4.952 | 5.078 | 66,770 | +0.09(+1.80%) |
May 20, 2016 | 4.988 | 5.024 | 4.907 | 4.988 | 36,625 | +0.06(+1.28%) |
May 19, 2016 | 5.123 | 5.132 | 4.916 | 4.925 | 14,996 | +0.18(+3.78%) |
May 18, 2016 | 4.818 | 4.863 | 4.721 | 4.746 | 8,821 | -0.07(-1.49%) |
May 17, 2016 | 4.988 | 5.069 | 4.800 | 4.818 | 34,205 | -0.15(-3.07%) |
May 16, 2016 | 4.719 | 4.997 | 4.719 | 4.970 | 27,727 | +0.25(+5.32%) |
May 13, 2016 | 4.620 | 4.773 | 4.620 | 4.719 | 15,855 | +0.02(+0.38%) |
May 12, 2016 | 4.701 | 4.746 | 4.638 | 4.701 | 11,810 | +0.11(+2.34%) |
May 11, 2016 | 4.507 | 4.719 | 4.459 | 4.593 | 75,910 | +0.16(+3.64%) |
May 10, 2016 | 4.672 | 4.827 | 4.396 | 4.432 | 32,345 | -0.20(-4.26%) |
May 09, 2016 | 4.723 | 4.723 | 4.602 | 4.629 | 16,922 | -0.07(-1.53%) |
May 06, 2016 | 4.692 | 4.755 | 4.647 | 4.701 | 46,683 | +0.01(+0.19%) |
May 05, 2016 | 4.952 | 4.952 | 4.656 | 4.692 | 15,782 | -0.22(-4.56%) |
May 04, 2016 | 4.943 | 5.078 | 4.880 | 4.916 | 16,932 | -0.10(-1.97%) |
May 03, 2016 | 5.042 | 5.069 | 4.979 | 5.015 | 10,870 | -0.08(-1.58%) |
May 02, 2016 | 4.979 | 5.096 | 4.943 | 5.096 | 11,216 | +0.13(+2.71%) |
Apr 29, 2016 | 4.916 | 5.060 | 4.889 | 4.961 | 43,998 | +0.06(+1.28%) |
Apr 28, 2016 | 5.248 | 5.248 | 4.898 | 4.898 | 40,421 | -0.22(-4.21%) |
Apr 27, 2016 | 5.464 | 5.464 | 5.087 | 5.114 | 29,223 | -0.06(-1.21%) |
Apr 26, 2016 | 5.177 | 5.248 | 5.078 | 5.177 | 56,761 | +0.04(+0.70%) |
Apr 25, 2016 | 5.822 | 5.822 | 5.025 | 5.141 | 42,047 | +0.07(+1.42%) |
Apr 22, 2016 | 5.293 | 5.338 | 4.988 | 5.069 | 29,317 | +0.07(+1.44%) |
Apr 21, 2016 | 5.105 | 5.105 | 4.889 | 4.997 | 39,019 | -0.12(-2.28%) |
Apr 20, 2016 | 6.119 | 6.119 | 4.997 | 5.114 | 6,537 | +0.07(+1.42%) |
Apr 19, 2016 | 4.988 | 5.087 | 4.961 | 5.042 | 9,727 | +0.07(+1.44%) |
Apr 18, 2016 | 4.988 | 4.988 | 4.961 | 4.970 | 9,663 | -0.02(-0.36%) |
Apr 15, 2016 | 5.006 | 5.033 | 4.970 | 4.988 | 18,578 | -0.06(-1.24%) |
Apr 14, 2016 | 5.087 | 5.087 | 4.943 | 5.051 | 33,024 | -0.05(-1.05%) |
Apr 13, 2016 | 5.141 | 5.194 | 5.024 | 5.105 | 65,558 | -0.04(-0.70%) |
Apr 12, 2016 | 5.096 | 5.302 | 5.024 | 5.141 | 73,647 | +0.01(+0.17%) |
Apr 11, 2016 | 5.042 | 5.203 | 5.042 | 5.132 | 26,982 | +0.13(+2.69%) |
Apr 08, 2016 | 4.934 | 5.208 | 4.934 | 4.997 | 20,926 | +0.10(+2.01%) |
Apr 07, 2016 | 5.060 | 5.105 | 4.880 | 4.898 | 29,047 | -0.20(-3.87%) |
Apr 06, 2016 | 5.024 | 5.180 | 5.006 | 5.096 | 31,201 | +0.11(+2.16%) |
Apr 05, 2016 | 5.024 | 5.455 | 4.952 | 4.988 | 36,518 | -0.04(-0.89%) |
Apr 04, 2016 | 5.037 | 5.194 | 5.006 | 5.033 | 20,227 | -0.04(-0.71%) |
Apr 01, 2016 | 5.069 | 5.154 | 5.069 | 5.069 | 29,110 | -0.04(-0.88%) |
Mar 31, 2016 | 5.203 | 5.266 | 5.060 | 5.114 | 58,633 | -0.09(-1.72%) |
Mar 30, 2016 | 5.275 | 5.275 | 5.159 | 5.203 | 22,865 | -0.07(-1.36%) |
Mar 29, 2016 | 5.212 | 5.284 | 5.150 | 5.275 | 54,497 | +0.14(+2.80%) |
Mar 28, 2016 | 5.221 | 5.329 | 5.096 | 5.132 | 29,064 | -0.09(-1.72%) |
Mar 24, 2016 | 4.979 | 5.221 | 5.221 | 5.221 | 21,289 | +0.13(+2.65%) |
Mar 23, 2016 | 5.096 | 5.132 | 5.087 | 5.087 | 27,812 | -0.04(-0.87%) |
Mar 22, 2016 | 5.087 | 5.203 | 5.087 | 5.132 | 14,383 | -0.10(-1.89%) |
Mar 21, 2016 | 5.257 | 5.428 | 5.203 | 5.230 | 45,158 | -0.08(-1.52%) |
Mar 18, 2016 | 5.230 | 5.383 | 5.150 | 5.311 | 164,858 | +0.07(+1.37%) |
Mar 17, 2016 | 5.024 | 5.302 | 5.024 | 5.239 | 41,808 | +0.13(+2.46%) |
Mar 16, 2016 | 5.069 | 5.114 | 5.024 | 5.114 | 25,640 | +0.09(+1.79%) |
Mar 15, 2016 | 5.132 | 5.302 | 4.997 | 5.024 | 40,818 | -0.18(-3.45%) |
Mar 14, 2016 | 5.275 | 5.338 | 5.203 | 5.203 | 18,426 | -0.13(-2.36%) |
Mar 11, 2016 | 5.311 | 5.392 | 5.221 | 5.329 | 34,574 | +0.06(+1.19%) |
Mar 10, 2016 | 5.383 | 5.544 | 5.248 | 5.266 | 27,161 | -0.13(-2.33%) |
Mar 09, 2016 | 5.347 | 5.544 | 5.248 | 5.392 | 25,400 | +0.04(+0.67%) |
Mar 08, 2016 | 5.437 | 5.441 | 5.338 | 5.356 | 59,436 | -0.11(-1.97%) |
Mar 07, 2016 | 5.266 | 5.473 | 5.266 | 5.464 | 56,379 | +0.13(+2.53%) |
Mar 04, 2016 | 5.374 | 5.482 | 5.221 | 5.329 | 33,408 | -0.10(-1.82%) |
Mar 03, 2016 | 5.401 | 5.455 | 5.311 | 5.428 | 58,992 | -0.03(-0.49%) |
Mar 02, 2016 | 5.500 | 5.500 | 5.168 | 5.455 | 66,720 | -0.11(-1.94%) |