Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.900 | 4.910 | 4.850 | 4.850 | 536,003 | -0.02(-0.41%) |
May 27, 2016 | 4.870 | 4.870 | 4.870 | 4.870 | 539,700 | +0.03(+0.62%) |
May 26, 2016 | 4.800 | 4.840 | 4.800 | 4.840 | 792,647 | +0.04(+0.84%) |
May 25, 2016 | 4.810 | 4.843 | 4.780 | 4.800 | 1,308,965 | -0.01(-0.21%) |
May 24, 2016 | 4.840 | 4.860 | 4.800 | 4.810 | 694,762 | -0.03(-0.62%) |
May 23, 2016 | 4.890 | 4.920 | 4.830 | 4.840 | 548,523 | -0.05(-1.02%) |
May 20, 2016 | 4.850 | 4.900 | 4.850 | 4.890 | 449,004 | +0.04(+0.82%) |
May 19, 2016 | 4.880 | 4.900 | 4.830 | 4.850 | 462,375 | -0.05(-1.02%) |
May 18, 2016 | 4.910 | 4.960 | 4.890 | 4.900 | 621,539 | -0.03(-0.61%) |
May 17, 2016 | 4.910 | 4.940 | 4.910 | 4.930 | 423,181 | -0.01(-0.20%) |
May 16, 2016 | 4.910 | 4.980 | 4.910 | 4.940 | 893,797 | +0.02(+0.41%) |
May 13, 2016 | 4.900 | 4.920 | 4.870 | 4.920 | 639,793 | +0.02(+0.41%) |
May 12, 2016 | 4.960 | 4.970 | 4.900 | 4.900 | 605,945 | -0.07(-1.41%) |
May 11, 2016 | 4.980 | 4.990 | 4.930 | 4.970 | 670,709 | +0.00(+0.00%) |
May 10, 2016 | 4.950 | 4.970 | 4.920 | 4.970 | 542,710 | +0.04(+0.81%) |
May 09, 2016 | 4.920 | 4.960 | 4.910 | 4.930 | 1,063,131 | +0.01(+0.20%) |
May 06, 2016 | 4.900 | 4.960 | 4.900 | 4.920 | 480,860 | +0.02(+0.41%) |
May 05, 2016 | 4.910 | 4.940 | 4.900 | 4.900 | 611,957 | -0.01(-0.20%) |
May 04, 2016 | 4.950 | 5.000 | 4.910 | 4.910 | 722,945 | -0.07(-1.41%) |
May 03, 2016 | 5.020 | 5.050 | 4.970 | 4.980 | 1,711,296 | -0.06(-1.19%) |
May 02, 2016 | 5.040 | 5.060 | 5.040 | 5.040 | 441,594 | +0.00(+0.00%) |
Apr 29, 2016 | 5.050 | 5.060 | 5.030 | 5.040 | 852,674 | +0.00(+0.00%) |
Apr 28, 2016 | 5.050 | 5.060 | 5.050 | 5.040 | 734,162 | -0.01(-0.20%) |
Apr 27, 2016 | 5.040 | 5.060 | 5.030 | 5.050 | 986,314 | +0.00(+0.00%) |
Apr 26, 2016 | 5.040 | 5.050 | 5.020 | 5.050 | 885,120 | +0.02(+0.40%) |
Apr 25, 2016 | 5.010 | 5.040 | 5.010 | 5.030 | 568,199 | +0.00(+0.00%) |
Apr 22, 2016 | 5.050 | 5.060 | 5.020 | 5.030 | 614,264 | -0.01(-0.20%) |
Apr 21, 2016 | 5.040 | 5.050 | 5.030 | 5.040 | 797,087 | +0.01(+0.20%) |
Apr 20, 2016 | 5.020 | 5.040 | 5.000 | 5.030 | 450,026 | -0.01(-0.20%) |
Apr 19, 2016 | 5.010 | 5.040 | 4.990 | 5.040 | 768,642 | +0.03(+0.60%) |
Apr 18, 2016 | 5.000 | 5.020 | 4.990 | 5.010 | 595,091 | -0.01(-0.20%) |
Apr 15, 2016 | 4.970 | 5.020 | 4.970 | 5.020 | 613,621 | +0.04(+0.80%) |
Apr 14, 2016 | 5.050 | 5.080 | 4.970 | 4.980 | 957,495 | -0.09(-1.78%) |
Apr 13, 2016 | 5.070 | 5.080 | 5.020 | 5.070 | 1,510,135 | +0.02(+0.40%) |
Apr 12, 2016 | 5.030 | 5.060 | 5.000 | 5.050 | 603,545 | +0.05(+1.00%) |
Apr 11, 2016 | 5.020 | 5.020 | 4.990 | 5.000 | 501,418 | +0.02(+0.40%) |
Apr 08, 2016 | 4.960 | 4.990 | 4.960 | 4.980 | 702,425 | +0.02(+0.40%) |
Apr 07, 2016 | 4.960 | 4.965 | 4.940 | 4.960 | 574,825 | +0.01(+0.20%) |
Apr 06, 2016 | 4.920 | 4.950 | 4.900 | 4.950 | 371,551 | +0.05(+1.02%) |
Apr 05, 2016 | 4.880 | 4.900 | 4.870 | 4.900 | 446,667 | +0.00(+0.00%) |
Apr 04, 2016 | 4.980 | 4.990 | 4.890 | 4.900 | 666,184 | -0.09(-1.80%) |
Apr 01, 2016 | 5.010 | 5.026 | 4.800 | 4.990 | 814,820 | -0.01(-0.20%) |
Mar 31, 2016 | 4.970 | 5.050 | 4.970 | 5.000 | 975,261 | +0.01(+0.20%) |
Mar 30, 2016 | 4.960 | 4.990 | 4.940 | 4.990 | 640,162 | +0.06(+1.22%) |
Mar 29, 2016 | 4.870 | 4.930 | 4.850 | 4.930 | 549,153 | +0.08(+1.65%) |
Mar 28, 2016 | 4.890 | 4.900 | 4.850 | 4.850 | 764,889 | +0.00(+0.00%) |
Mar 24, 2016 | 4.870 | 4.850 | 4.850 | 4.850 | 540,800 | -0.06(-1.22%) |
Mar 23, 2016 | 4.980 | 5.000 | 4.910 | 4.910 | 651,008 | -0.09(-1.80%) |
Mar 22, 2016 | 4.990 | 5.020 | 4.970 | 5.000 | 1,405,546 | +0.02(+0.40%) |
Mar 21, 2016 | 4.980 | 4.980 | 4.940 | 4.980 | 812,161 | +0.00(+0.00%) |
Mar 18, 2016 | 4.890 | 4.980 | 4.880 | 4.980 | 1,173,424 | +0.07(+1.43%) |
Mar 17, 2016 | 4.820 | 4.919 | 4.820 | 4.910 | 1,281,245 | +0.10(+2.08%) |
Mar 16, 2016 | 4.780 | 4.820 | 4.780 | 4.810 | 1,392,701 | -0.03(-0.62%) |
Mar 15, 2016 | 4.840 | 4.850 | 4.830 | 4.840 | 407,228 | -0.01(-0.21%) |
Mar 14, 2016 | 4.850 | 4.900 | 4.840 | 4.850 | 1,386,784 | -0.02(-0.41%) |
Mar 11, 2016 | 4.860 | 4.890 | 4.840 | 4.870 | 1,303,074 | +0.03(+0.62%) |
Mar 10, 2016 | 4.850 | 4.860 | 4.820 | 4.840 | 896,718 | -0.01(-0.21%) |
Mar 09, 2016 | 4.790 | 4.890 | 4.780 | 4.850 | 650,506 | +0.06(+1.25%) |
Mar 08, 2016 | 4.830 | 4.830 | 4.750 | 4.790 | 489,886 | -0.02(-0.42%) |
Mar 07, 2016 | 4.790 | 4.830 | 4.750 | 4.810 | 765,544 | +0.02(+0.42%) |
Mar 04, 2016 | 4.710 | 4.800 | 4.700 | 4.790 | 1,499,766 | +0.10(+2.13%) |
Mar 03, 2016 | 4.630 | 4.710 | 4.630 | 4.690 | 1,074,454 | +0.05(+1.08%) |
Mar 02, 2016 | 4.600 | 4.650 | 4.580 | 4.640 | 762,305 | +0.03(+0.65%) |