Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.327 | 5.344 | 5.245 | 5.267 | 425,375 | -0.06(-1.13%) |
May 27, 2016 | 5.318 | 5.327 | 5.327 | 5.327 | 333,624 | +0.01(+0.16%) |
May 26, 2016 | 5.335 | 5.344 | 5.249 | 5.318 | 378,423 | -0.02(-0.32%) |
May 25, 2016 | 5.284 | 5.344 | 5.284 | 5.335 | 660,385 | +0.05(+0.97%) |
May 24, 2016 | 5.228 | 5.288 | 5.211 | 5.284 | 930,427 | +0.10(+1.90%) |
May 23, 2016 | 5.202 | 5.245 | 5.164 | 5.185 | 830,415 | +0.06(+1.17%) |
May 20, 2016 | 5.056 | 5.176 | 5.056 | 5.125 | 410,553 | +0.09(+1.70%) |
May 19, 2016 | 5.108 | 5.119 | 4.958 | 5.039 | 467,365 | -0.08(-1.59%) |
May 18, 2016 | 5.112 | 5.185 | 5.082 | 5.121 | 506,729 | +0.01(+0.25%) |
May 17, 2016 | 5.065 | 5.176 | 5.048 | 5.108 | 524,302 | +0.04(+0.76%) |
May 16, 2016 | 5.086 | 5.121 | 5.052 | 5.069 | 358,548 | -0.01(-0.17%) |
May 13, 2016 | 5.091 | 5.129 | 5.035 | 5.078 | 546,317 | -0.04(-0.84%) |
May 12, 2016 | 5.172 | 5.228 | 5.056 | 5.121 | 847,266 | -0.03(-0.67%) |
May 11, 2016 | 5.126 | 5.184 | 5.103 | 5.155 | 716,991 | +0.03(+0.57%) |
May 10, 2016 | 5.025 | 5.138 | 5.017 | 5.126 | 722,230 | +0.13(+2.60%) |
May 09, 2016 | 4.983 | 5.055 | 4.916 | 4.996 | 874,362 | +0.02(+0.42%) |
May 06, 2016 | 5.063 | 5.092 | 4.908 | 4.975 | 800,784 | -0.03(-0.50%) |
May 05, 2016 | 4.950 | 5.021 | 4.904 | 5.000 | 966,673 | +0.02(+0.34%) |
May 04, 2016 | 4.975 | 5.013 | 4.904 | 4.983 | 467,362 | -0.02(-0.42%) |
May 03, 2016 | 4.979 | 5.017 | 4.854 | 5.004 | 859,487 | -0.02(-0.33%) |
May 02, 2016 | 5.138 | 5.142 | 4.996 | 5.021 | 592,632 | -0.11(-2.20%) |
Apr 29, 2016 | 5.134 | 5.180 | 5.059 | 5.134 | 501,956 | +0.01(+0.16%) |
Apr 28, 2016 | 5.176 | 5.188 | 5.088 | 5.126 | 540,288 | -0.05(-1.05%) |
Apr 27, 2016 | 5.134 | 5.197 | 5.122 | 5.180 | 404,698 | +0.05(+0.90%) |
Apr 26, 2016 | 5.101 | 5.184 | 5.101 | 5.134 | 313,951 | +0.04(+0.74%) |
Apr 25, 2016 | 5.092 | 5.113 | 5.055 | 5.096 | 243,706 | +0.00(+0.08%) |
Apr 22, 2016 | 5.092 | 5.142 | 5.080 | 5.092 | 205,267 | +0.02(+0.33%) |
Apr 21, 2016 | 5.126 | 5.147 | 5.038 | 5.075 | 392,345 | -0.03(-0.66%) |
Apr 20, 2016 | 5.063 | 5.138 | 5.055 | 5.109 | 315,920 | +0.05(+0.99%) |
Apr 19, 2016 | 5.059 | 5.092 | 5.029 | 5.059 | 426,977 | +0.01(+0.25%) |
Apr 18, 2016 | 5.080 | 5.105 | 5.034 | 5.046 | 700,553 | -0.05(-0.90%) |
Apr 15, 2016 | 5.050 | 5.109 | 5.034 | 5.092 | 404,163 | +0.02(+0.33%) |
Apr 14, 2016 | 5.163 | 5.197 | 5.042 | 5.075 | 671,456 | -0.10(-2.02%) |
Apr 13, 2016 | 5.197 | 5.218 | 5.134 | 5.180 | 482,908 | -0.01(-0.16%) |
Apr 12, 2016 | 5.155 | 5.197 | 5.138 | 5.188 | 585,644 | +0.03(+0.65%) |
Apr 11, 2016 | 5.126 | 5.163 | 5.111 | 5.155 | 644,268 | +0.04(+0.74%) |
Apr 08, 2016 | 5.113 | 5.151 | 5.071 | 5.117 | 502,102 | +0.08(+1.49%) |
Apr 07, 2016 | 5.050 | 5.109 | 5.017 | 5.042 | 437,404 | -0.02(-0.33%) |
Apr 06, 2016 | 5.009 | 5.126 | 5.009 | 5.059 | 584,207 | +0.05(+0.92%) |
Apr 05, 2016 | 4.971 | 5.055 | 4.958 | 5.013 | 583,963 | +0.02(+0.34%) |
Apr 04, 2016 | 5.147 | 5.151 | 4.988 | 4.996 | 822,661 | -0.15(-3.01%) |
Apr 01, 2016 | 5.025 | 5.163 | 4.998 | 5.151 | 747,240 | +0.13(+2.50%) |
Mar 31, 2016 | 5.042 | 5.063 | 5.013 | 5.025 | 1,061,851 | -0.02(-0.33%) |
Mar 30, 2016 | 5.021 | 5.059 | 4.942 | 5.042 | 1,004,546 | +0.04(+0.75%) |
Mar 29, 2016 | 4.933 | 5.021 | 4.896 | 5.004 | 851,025 | +0.05(+1.01%) |
Mar 28, 2016 | 4.912 | 4.971 | 4.837 | 4.954 | 1,363,528 | +0.04(+0.85%) |
Mar 24, 2016 | 4.833 | 4.912 | 4.912 | 4.912 | 608,950 | +0.07(+1.38%) |
Mar 23, 2016 | 4.854 | 4.887 | 4.837 | 4.845 | 720,017 | -0.01(-0.17%) |
Mar 22, 2016 | 4.762 | 4.875 | 4.732 | 4.854 | 906,949 | +0.07(+1.40%) |
Mar 21, 2016 | 4.691 | 4.804 | 4.691 | 4.787 | 379,286 | +0.09(+1.96%) |
Mar 18, 2016 | 4.783 | 4.820 | 4.691 | 4.695 | 1,145,106 | -0.06(-1.32%) |
Mar 17, 2016 | 4.749 | 4.820 | 4.732 | 4.757 | 761,329 | +0.02(+0.35%) |
Mar 16, 2016 | 4.766 | 4.808 | 4.724 | 4.741 | 468,791 | -0.02(-0.44%) |
Mar 15, 2016 | 4.795 | 4.841 | 4.749 | 4.762 | 730,618 | -0.04(-0.87%) |
Mar 14, 2016 | 4.799 | 4.887 | 4.774 | 4.804 | 904,544 | +0.03(+0.70%) |
Mar 11, 2016 | 4.778 | 4.812 | 4.728 | 4.770 | 634,716 | +0.01(+0.18%) |
Mar 10, 2016 | 4.682 | 4.768 | 4.645 | 4.762 | 361,773 | +0.11(+2.43%) |
Mar 09, 2016 | 4.799 | 4.814 | 4.645 | 4.649 | 1,702,126 | -0.13(-2.63%) |
Mar 08, 2016 | 4.808 | 4.829 | 4.720 | 4.774 | 1,730,633 | -0.04(-0.87%) |
Mar 07, 2016 | 4.691 | 4.833 | 4.687 | 4.816 | 828,777 | +0.12(+2.58%) |
Mar 04, 2016 | 4.695 | 4.847 | 4.695 | 4.695 | 817,343 | -0.01(-0.27%) |
Mar 03, 2016 | 4.632 | 4.722 | 4.561 | 4.707 | 427,362 | +0.07(+1.44%) |
Mar 02, 2016 | 4.575 | 4.640 | 4.510 | 4.640 | 596,749 | +0.07(+1.51%) |