Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.240 | 5.240 | 5.043 | 5.052 | 27,549 | -0.17(-3.25%) |
May 27, 2016 | 5.168 | 5.222 | 5.222 | 5.222 | 78,399 | +0.04(+0.86%) |
May 26, 2016 | 5.231 | 5.284 | 5.177 | 5.177 | 14,457 | +0.02(+0.35%) |
May 25, 2016 | 4.980 | 5.320 | 4.891 | 5.159 | 52,202 | +0.16(+3.22%) |
May 24, 2016 | 5.070 | 5.097 | 4.855 | 4.998 | 63,135 | -0.06(-1.24%) |
May 23, 2016 | 4.936 | 5.114 | 4.936 | 5.061 | 66,995 | +0.09(+1.80%) |
May 20, 2016 | 4.971 | 5.007 | 4.891 | 4.971 | 36,748 | +0.06(+1.28%) |
May 19, 2016 | 5.106 | 5.114 | 4.900 | 4.909 | 15,046 | +0.18(+3.78%) |
May 18, 2016 | 4.802 | 4.846 | 4.705 | 4.730 | 8,850 | -0.07(-1.49%) |
May 17, 2016 | 4.971 | 5.052 | 4.784 | 4.802 | 34,320 | -0.15(-3.07%) |
May 16, 2016 | 4.703 | 4.980 | 4.703 | 4.954 | 27,821 | +0.25(+5.32%) |
May 13, 2016 | 4.605 | 4.757 | 4.605 | 4.703 | 15,909 | +0.02(+0.38%) |
May 12, 2016 | 4.685 | 4.730 | 4.623 | 4.685 | 11,850 | +0.11(+2.34%) |
May 11, 2016 | 4.492 | 4.703 | 4.444 | 4.578 | 76,166 | +0.16(+3.64%) |
May 10, 2016 | 4.657 | 4.810 | 4.381 | 4.417 | 32,454 | -0.20(-4.26%) |
May 09, 2016 | 4.708 | 4.708 | 4.587 | 4.614 | 16,979 | -0.07(-1.53%) |
May 06, 2016 | 4.676 | 4.739 | 4.632 | 4.685 | 46,840 | +0.01(+0.19%) |
May 05, 2016 | 4.936 | 4.936 | 4.641 | 4.676 | 15,835 | -0.22(-4.56%) |
May 04, 2016 | 4.927 | 5.061 | 4.864 | 4.900 | 16,989 | -0.10(-1.97%) |
May 03, 2016 | 5.025 | 5.052 | 4.962 | 4.998 | 10,906 | -0.08(-1.58%) |
May 02, 2016 | 4.962 | 5.079 | 4.927 | 5.079 | 11,254 | +0.13(+2.71%) |
Apr 29, 2016 | 4.900 | 5.043 | 4.873 | 4.945 | 44,146 | +0.06(+1.28%) |
Apr 28, 2016 | 5.231 | 5.231 | 4.882 | 4.882 | 40,557 | -0.21(-4.21%) |
Apr 27, 2016 | 5.445 | 5.445 | 5.070 | 5.097 | 29,322 | -0.06(-1.21%) |
Apr 26, 2016 | 5.159 | 5.231 | 5.061 | 5.159 | 56,952 | +0.04(+0.70%) |
Apr 25, 2016 | 5.803 | 5.803 | 5.008 | 5.123 | 42,189 | +0.07(+1.42%) |
Apr 22, 2016 | 5.275 | 5.320 | 4.971 | 5.052 | 29,416 | +0.07(+1.44%) |
Apr 21, 2016 | 5.088 | 5.088 | 4.873 | 4.980 | 39,150 | -0.12(-2.28%) |
Apr 20, 2016 | 6.098 | 6.098 | 4.980 | 5.097 | 6,559 | +0.07(+1.42%) |
Apr 19, 2016 | 4.971 | 5.070 | 4.945 | 5.025 | 9,760 | +0.07(+1.44%) |
Apr 18, 2016 | 4.971 | 4.971 | 4.945 | 4.954 | 9,696 | -0.02(-0.36%) |
Apr 15, 2016 | 4.989 | 5.016 | 4.954 | 4.971 | 18,641 | -0.06(-1.24%) |
Apr 14, 2016 | 5.070 | 5.070 | 4.927 | 5.034 | 33,135 | -0.05(-1.05%) |
Apr 13, 2016 | 5.123 | 5.177 | 5.007 | 5.088 | 65,779 | -0.04(-0.70%) |
Apr 12, 2016 | 5.079 | 5.284 | 5.007 | 5.123 | 73,895 | +0.01(+0.17%) |
Apr 11, 2016 | 5.025 | 5.186 | 5.025 | 5.114 | 27,072 | +0.13(+2.69%) |
Apr 08, 2016 | 4.918 | 5.190 | 4.918 | 4.980 | 20,996 | +0.10(+2.01%) |
Apr 07, 2016 | 5.043 | 5.088 | 4.864 | 4.882 | 29,145 | -0.20(-3.87%) |
Apr 06, 2016 | 5.007 | 5.163 | 4.989 | 5.079 | 31,306 | +0.11(+2.16%) |
Apr 05, 2016 | 5.007 | 5.436 | 4.936 | 4.971 | 36,640 | -0.04(-0.89%) |
Apr 04, 2016 | 5.021 | 5.177 | 4.989 | 5.016 | 20,295 | -0.04(-0.71%) |
Apr 01, 2016 | 5.052 | 5.137 | 5.052 | 5.052 | 29,207 | -0.04(-0.88%) |
Mar 31, 2016 | 5.186 | 5.249 | 5.043 | 5.097 | 58,830 | -0.09(-1.72%) |
Mar 30, 2016 | 5.258 | 5.258 | 5.141 | 5.186 | 22,942 | -0.07(-1.36%) |
Mar 29, 2016 | 5.195 | 5.266 | 5.132 | 5.258 | 54,680 | +0.14(+2.80%) |
Mar 28, 2016 | 5.204 | 5.311 | 5.079 | 5.114 | 29,162 | -0.09(-1.72%) |
Mar 24, 2016 | 4.962 | 5.204 | 5.204 | 5.204 | 21,361 | +0.13(+2.65%) |
Mar 23, 2016 | 5.079 | 5.114 | 5.070 | 5.070 | 27,906 | -0.04(-0.87%) |
Mar 22, 2016 | 5.070 | 5.186 | 5.070 | 5.114 | 14,431 | -0.10(-1.89%) |
Mar 21, 2016 | 5.240 | 5.410 | 5.186 | 5.213 | 45,310 | -0.08(-1.52%) |
Mar 18, 2016 | 5.213 | 5.365 | 5.132 | 5.293 | 165,412 | +0.07(+1.37%) |
Mar 17, 2016 | 5.007 | 5.284 | 5.007 | 5.222 | 41,948 | +0.13(+2.46%) |
Mar 16, 2016 | 5.052 | 5.097 | 5.007 | 5.097 | 25,726 | +0.09(+1.79%) |
Mar 15, 2016 | 5.114 | 5.284 | 4.980 | 5.007 | 40,955 | -0.18(-3.45%) |
Mar 14, 2016 | 5.258 | 5.320 | 5.186 | 5.186 | 18,488 | -0.13(-2.36%) |
Mar 11, 2016 | 5.293 | 5.374 | 5.204 | 5.311 | 34,690 | +0.06(+1.19%) |
Mar 10, 2016 | 5.365 | 5.526 | 5.231 | 5.249 | 27,253 | -0.13(-2.33%) |
Mar 09, 2016 | 5.329 | 5.526 | 5.231 | 5.374 | 25,485 | +0.04(+0.67%) |
Mar 08, 2016 | 5.418 | 5.423 | 5.320 | 5.338 | 59,636 | -0.11(-1.97%) |
Mar 07, 2016 | 5.249 | 5.454 | 5.249 | 5.445 | 56,569 | +0.13(+2.53%) |
Mar 04, 2016 | 5.356 | 5.463 | 5.204 | 5.311 | 33,520 | -0.10(-1.82%) |
Mar 03, 2016 | 5.383 | 5.436 | 5.293 | 5.410 | 59,191 | -0.03(-0.49%) |
Mar 02, 2016 | 5.481 | 5.481 | 5.150 | 5.436 | 66,944 | -0.11(-1.94%) |