Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.104 | 5.154 | 5.074 | 5.094 | 1,665,691 | +0.00(+0.00%) |
May 27, 2016 | 5.084 | 5.094 | 5.094 | 5.094 | 522,142 | +0.02(+0.39%) |
May 26, 2016 | 5.094 | 5.099 | 5.074 | 5.074 | 653,436 | -0.00(-0.10%) |
May 25, 2016 | 5.069 | 5.104 | 5.069 | 5.079 | 931,458 | +0.00(+0.00%) |
May 24, 2016 | 5.060 | 5.089 | 5.058 | 5.079 | 538,248 | +0.02(+0.39%) |
May 23, 2016 | 5.084 | 5.094 | 5.047 | 5.060 | 524,332 | -0.02(-0.39%) |
May 20, 2016 | 5.000 | 5.079 | 5.000 | 5.079 | 586,977 | +0.07(+1.39%) |
May 19, 2016 | 5.045 | 5.055 | 5.000 | 5.010 | 654,045 | -0.04(-0.88%) |
May 18, 2016 | 5.069 | 5.094 | 5.055 | 5.055 | 559,118 | -0.01(-0.29%) |
May 17, 2016 | 5.069 | 5.069 | 5.055 | 5.069 | 345,140 | +0.01(+0.20%) |
May 16, 2016 | 5.064 | 5.074 | 5.045 | 5.060 | 678,138 | -0.00(-0.10%) |
May 13, 2016 | 5.064 | 5.074 | 5.040 | 5.064 | 347,436 | +0.00(+0.00%) |
May 12, 2016 | 5.084 | 5.089 | 5.040 | 5.064 | 611,554 | +0.00(+0.00%) |
May 11, 2016 | 5.079 | 5.084 | 5.045 | 5.064 | 766,302 | -0.01(-0.29%) |
May 10, 2016 | 5.050 | 5.124 | 5.040 | 5.079 | 986,121 | +0.03(+0.68%) |
May 09, 2016 | 5.035 | 5.046 | 5.020 | 5.045 | 661,237 | +0.00(+0.10%) |
May 06, 2016 | 5.025 | 5.055 | 5.025 | 5.040 | 549,859 | +0.00(+0.10%) |
May 05, 2016 | 5.050 | 5.064 | 5.030 | 5.035 | 514,006 | -0.00(-0.10%) |
May 04, 2016 | 5.050 | 5.055 | 5.035 | 5.040 | 409,890 | -0.02(-0.49%) |
May 03, 2016 | 5.035 | 5.064 | 5.015 | 5.064 | 1,042,716 | -0.01(-0.19%) |
May 02, 2016 | 5.069 | 5.089 | 5.055 | 5.074 | 750,569 | +0.01(+0.19%) |
Apr 29, 2016 | 5.069 | 5.084 | 5.050 | 5.064 | 836,505 | -0.00(-0.10%) |
Apr 28, 2016 | 5.060 | 5.082 | 5.055 | 5.069 | 690,092 | -0.00(-0.10%) |
Apr 27, 2016 | 5.030 | 5.074 | 5.030 | 5.074 | 957,708 | +0.04(+0.88%) |
Apr 26, 2016 | 5.025 | 5.050 | 5.005 | 5.030 | 600,056 | +0.00(+0.00%) |
Apr 25, 2016 | 5.045 | 5.050 | 5.005 | 5.030 | 561,406 | -0.01(-0.29%) |
Apr 22, 2016 | 5.050 | 5.060 | 5.030 | 5.045 | 615,022 | +0.00(+0.10%) |
Apr 21, 2016 | 5.060 | 5.074 | 5.040 | 5.040 | 859,235 | -0.01(-0.20%) |
Apr 20, 2016 | 5.030 | 5.069 | 5.030 | 5.050 | 957,813 | +0.02(+0.49%) |
Apr 19, 2016 | 4.996 | 5.040 | 4.991 | 5.025 | 1,204,614 | +0.03(+0.59%) |
Apr 18, 2016 | 4.976 | 4.996 | 4.966 | 4.996 | 760,444 | +0.02(+0.40%) |
Apr 15, 2016 | 4.961 | 4.986 | 4.956 | 4.976 | 830,152 | +0.00(+0.00%) |
Apr 14, 2016 | 4.951 | 4.991 | 4.951 | 4.976 | 612,627 | -0.00(-0.10%) |
Apr 13, 2016 | 4.941 | 4.981 | 4.941 | 4.981 | 811,616 | +0.03(+0.60%) |
Apr 12, 2016 | 4.888 | 4.951 | 4.888 | 4.951 | 1,249,160 | +0.05(+1.10%) |
Apr 11, 2016 | 4.937 | 4.937 | 4.883 | 4.897 | 1,057,572 | +0.03(+0.70%) |
Apr 08, 2016 | 4.848 | 4.878 | 4.839 | 4.863 | 429,334 | +0.03(+0.61%) |
Apr 07, 2016 | 4.814 | 4.839 | 4.804 | 4.834 | 645,170 | -0.00(-0.10%) |
Apr 06, 2016 | 4.795 | 4.844 | 4.795 | 4.839 | 767,161 | +0.04(+0.82%) |
Apr 05, 2016 | 4.809 | 4.829 | 4.795 | 4.800 | 557,459 | -0.03(-0.61%) |
Apr 04, 2016 | 4.844 | 4.868 | 4.824 | 4.829 | 947,354 | -0.04(-0.90%) |
Apr 01, 2016 | 4.868 | 4.883 | 4.844 | 4.873 | 565,954 | -0.00(-0.10%) |
Mar 31, 2016 | 4.834 | 4.892 | 4.832 | 4.878 | 1,197,387 | +0.06(+1.22%) |
Mar 30, 2016 | 4.809 | 4.844 | 4.790 | 4.819 | 1,526,472 | +0.02(+0.41%) |
Mar 29, 2016 | 4.819 | 4.844 | 4.751 | 4.800 | 2,274,031 | -0.02(-0.51%) |
Mar 28, 2016 | 4.883 | 4.883 | 4.824 | 4.824 | 839,703 | -0.06(-1.20%) |
Mar 24, 2016 | 4.907 | 4.883 | 4.883 | 4.883 | 683,293 | -0.05(-0.99%) |
Mar 23, 2016 | 4.941 | 4.966 | 4.910 | 4.932 | 691,849 | +0.00(+0.00%) |
Mar 22, 2016 | 4.897 | 4.941 | 4.897 | 4.932 | 745,076 | +0.01(+0.20%) |
Mar 21, 2016 | 4.912 | 4.937 | 4.907 | 4.922 | 636,086 | +0.01(+0.20%) |
Mar 18, 2016 | 4.892 | 4.951 | 4.844 | 4.912 | 759,627 | +0.00(+0.10%) |
Mar 17, 2016 | 4.878 | 4.912 | 4.878 | 4.907 | 858,117 | +0.03(+0.70%) |
Mar 16, 2016 | 4.834 | 4.883 | 4.824 | 4.873 | 503,264 | +0.04(+0.91%) |
Mar 15, 2016 | 4.858 | 4.867 | 4.809 | 4.829 | 1,394,536 | -0.05(-1.10%) |
Mar 14, 2016 | 4.878 | 4.892 | 4.869 | 4.883 | 1,395,105 | -0.01(-0.30%) |
Mar 11, 2016 | 4.868 | 4.902 | 4.868 | 4.897 | 763,435 | +0.05(+1.01%) |
Mar 10, 2016 | 4.839 | 4.858 | 4.810 | 4.848 | 934,246 | +0.02(+0.40%) |
Mar 09, 2016 | 4.819 | 4.839 | 4.819 | 4.829 | 1,073,383 | +0.01(+0.30%) |
Mar 08, 2016 | 4.824 | 4.844 | 4.814 | 4.814 | 1,339,480 | -0.02(-0.40%) |
Mar 07, 2016 | 4.839 | 4.844 | 4.824 | 4.834 | 1,127,934 | +0.00(+0.00%) |
Mar 04, 2016 | 4.810 | 4.858 | 4.776 | 4.834 | 1,516,913 | +0.03(+0.71%) |
Mar 03, 2016 | 4.756 | 4.800 | 4.746 | 4.800 | 2,221,381 | +0.04(+0.82%) |
Mar 02, 2016 | 4.790 | 4.805 | 4.737 | 4.761 | 985,434 | -0.03(-0.71%) |