Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.107 | 5.160 | 5.058 | 5.099 | 883,817 | -0.02(-0.32%) |
May 27, 2016 | 5.115 | 5.115 | 5.115 | 5.115 | 258,993 | +0.02(+0.48%) |
May 26, 2016 | 5.025 | 5.152 | 5.008 | 5.090 | 406,698 | +0.07(+1.47%) |
May 25, 2016 | 5.099 | 5.113 | 5.008 | 5.017 | 438,197 | -0.07(-1.45%) |
May 24, 2016 | 5.000 | 5.123 | 5.000 | 5.090 | 471,734 | +0.14(+2.81%) |
May 23, 2016 | 5.025 | 5.025 | 4.935 | 4.951 | 415,922 | -0.06(-1.15%) |
May 20, 2016 | 4.959 | 5.008 | 4.910 | 5.008 | 646,597 | +0.08(+1.66%) |
May 19, 2016 | 4.959 | 4.959 | 4.881 | 4.926 | 616,119 | -0.05(-0.99%) |
May 18, 2016 | 5.033 | 5.066 | 4.918 | 4.976 | 650,813 | -0.06(-1.14%) |
May 17, 2016 | 5.189 | 5.205 | 5.008 | 5.033 | 500,111 | -0.18(-3.46%) |
May 16, 2016 | 5.156 | 5.234 | 5.148 | 5.213 | 388,488 | +0.07(+1.27%) |
May 13, 2016 | 5.197 | 5.246 | 5.099 | 5.148 | 446,248 | -0.09(-1.72%) |
May 12, 2016 | 5.148 | 5.258 | 5.099 | 5.238 | 624,005 | +0.11(+2.08%) |
May 11, 2016 | 5.230 | 5.263 | 5.123 | 5.131 | 499,879 | -0.10(-1.88%) |
May 10, 2016 | 5.295 | 5.320 | 5.205 | 5.230 | 543,734 | -0.01(-0.16%) |
May 09, 2016 | 5.246 | 5.295 | 5.205 | 5.238 | 475,149 | +0.00(+0.00%) |
May 06, 2016 | 5.099 | 5.279 | 5.099 | 5.238 | 681,425 | +0.11(+2.08%) |
May 05, 2016 | 5.107 | 5.156 | 5.066 | 5.131 | 818,450 | +0.05(+0.97%) |
May 04, 2016 | 4.967 | 5.099 | 4.959 | 5.082 | 664,656 | +0.11(+2.14%) |
May 03, 2016 | 4.918 | 5.000 | 4.894 | 4.976 | 756,670 | +0.00(+0.00%) |
May 02, 2016 | 4.967 | 5.014 | 4.885 | 4.976 | 666,784 | +0.04(+0.83%) |
Apr 29, 2016 | 4.885 | 5.017 | 4.877 | 4.935 | 1,274,488 | +0.04(+0.84%) |
Apr 28, 2016 | 4.943 | 5.017 | 4.808 | 4.894 | 1,614,942 | -0.08(-1.65%) |
Apr 27, 2016 | 5.541 | 5.566 | 4.943 | 4.976 | 2,306,500 | -0.77(-13.41%) |
Apr 26, 2016 | 5.640 | 5.787 | 5.640 | 5.746 | 427,338 | +0.11(+1.89%) |
Apr 25, 2016 | 5.607 | 5.644 | 5.566 | 5.640 | 338,834 | +0.01(+0.15%) |
Apr 22, 2016 | 5.648 | 5.672 | 5.558 | 5.631 | 421,805 | +0.02(+0.29%) |
Apr 21, 2016 | 5.812 | 5.861 | 5.566 | 5.615 | 725,957 | -0.19(-3.25%) |
Apr 20, 2016 | 5.902 | 5.910 | 5.787 | 5.804 | 509,832 | -0.11(-1.94%) |
Apr 19, 2016 | 5.886 | 5.935 | 5.861 | 5.918 | 290,169 | +0.04(+0.70%) |
Apr 18, 2016 | 5.828 | 5.902 | 5.828 | 5.877 | 319,251 | +0.01(+0.14%) |
Apr 15, 2016 | 5.795 | 5.890 | 5.754 | 5.869 | 335,351 | +0.04(+0.70%) |
Apr 14, 2016 | 5.795 | 5.861 | 5.738 | 5.828 | 455,877 | +0.03(+0.57%) |
Apr 13, 2016 | 5.779 | 5.795 | 5.705 | 5.795 | 452,782 | +0.02(+0.28%) |
Apr 12, 2016 | 5.730 | 5.820 | 5.722 | 5.779 | 285,798 | +0.06(+1.00%) |
Apr 11, 2016 | 5.754 | 5.845 | 5.722 | 5.722 | 435,557 | -0.02(-0.43%) |
Apr 08, 2016 | 5.754 | 5.804 | 5.722 | 5.746 | 574,293 | +0.02(+0.29%) |
Apr 07, 2016 | 5.779 | 5.836 | 5.697 | 5.730 | 950,948 | -0.07(-1.27%) |
Apr 06, 2016 | 5.845 | 5.894 | 5.754 | 5.804 | 528,386 | -0.07(-1.12%) |
Apr 05, 2016 | 5.927 | 5.927 | 5.836 | 5.869 | 440,699 | -0.07(-1.24%) |
Apr 04, 2016 | 6.131 | 6.131 | 5.935 | 5.943 | 601,954 | -0.19(-3.07%) |
Apr 01, 2016 | 5.886 | 6.156 | 5.836 | 6.131 | 1,193,227 | +0.18(+3.03%) |
Mar 31, 2016 | 5.902 | 5.976 | 5.853 | 5.951 | 577,603 | +0.04(+0.69%) |
Mar 30, 2016 | 5.968 | 5.984 | 5.853 | 5.910 | 420,193 | -0.06(-0.96%) |
Mar 29, 2016 | 6.099 | 6.107 | 5.832 | 5.968 | 1,007,107 | +0.24(+4.15%) |
Mar 28, 2016 | 5.722 | 5.775 | 5.664 | 5.730 | 354,623 | +0.02(+0.43%) |
Mar 24, 2016 | 5.689 | 5.705 | 5.705 | 5.705 | 515,059 | -0.02(-0.29%) |
Mar 23, 2016 | 5.812 | 5.834 | 5.697 | 5.722 | 569,787 | -0.09(-1.55%) |
Mar 22, 2016 | 5.754 | 5.828 | 5.648 | 5.812 | 870,511 | +0.02(+0.28%) |
Mar 21, 2016 | 5.763 | 5.804 | 5.689 | 5.795 | 698,283 | +0.03(+0.57%) |
Mar 18, 2016 | 5.845 | 5.853 | 5.709 | 5.763 | 1,854,837 | -0.08(-1.40%) |
Mar 17, 2016 | 5.533 | 5.886 | 5.492 | 5.845 | 900,661 | +0.30(+5.32%) |
Mar 16, 2016 | 5.574 | 5.594 | 5.485 | 5.549 | 679,997 | -0.03(-0.58%) |
Mar 15, 2016 | 5.734 | 5.734 | 5.541 | 5.582 | 639,054 | -0.18(-3.07%) |
Mar 14, 2016 | 5.662 | 5.791 | 5.630 | 5.759 | 670,345 | +0.08(+1.42%) |
Mar 11, 2016 | 5.268 | 5.710 | 5.188 | 5.678 | 1,358,235 | +0.56(+11.01%) |
Mar 10, 2016 | 5.179 | 5.228 | 5.075 | 5.115 | 590,835 | -0.07(-1.40%) |
Mar 09, 2016 | 5.155 | 5.236 | 5.155 | 5.188 | 439,817 | +0.03(+0.62%) |
Mar 08, 2016 | 5.284 | 5.284 | 5.091 | 5.155 | 679,540 | -0.11(-2.14%) |
Mar 07, 2016 | 5.155 | 5.276 | 5.139 | 5.268 | 545,828 | +0.10(+2.02%) |
Mar 04, 2016 | 5.220 | 5.228 | 5.131 | 5.163 | 486,711 | -0.06(-1.08%) |
Mar 03, 2016 | 5.091 | 5.228 | 5.083 | 5.220 | 731,402 | +0.14(+2.69%) |
Mar 02, 2016 | 5.011 | 5.107 | 5.011 | 5.083 | 772,305 | +0.06(+1.28%) |