Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.764 | 4.764 | 4.668 | 4.668 | 286,230 | -0.08(-1.76%) |
May 27, 2016 | 4.886 | 4.751 | 4.751 | 4.751 | 237,655 | -0.12(-2.51%) |
May 26, 2016 | 4.854 | 4.912 | 4.829 | 4.874 | 126,806 | +0.04(+0.82%) |
May 25, 2016 | 4.802 | 4.840 | 4.770 | 4.834 | 244,752 | +0.05(+1.07%) |
May 24, 2016 | 4.808 | 4.840 | 4.770 | 4.783 | 63,143 | -0.01(-0.27%) |
May 23, 2016 | 4.789 | 4.860 | 4.789 | 4.796 | 98,739 | -0.03(-0.53%) |
May 20, 2016 | 4.847 | 4.892 | 4.808 | 4.821 | 127,704 | +0.01(+0.13%) |
May 19, 2016 | 4.879 | 4.892 | 4.808 | 4.815 | 714,473 | -0.03(-0.66%) |
May 18, 2016 | 4.943 | 4.943 | 4.815 | 4.847 | 137,078 | -0.13(-2.70%) |
May 17, 2016 | 4.956 | 5.026 | 4.956 | 4.981 | 554,522 | +0.02(+0.39%) |
May 16, 2016 | 5.007 | 5.058 | 4.949 | 4.962 | 500,436 | -0.03(-0.64%) |
May 13, 2016 | 4.981 | 5.032 | 4.930 | 4.994 | 249,383 | -0.03(-0.51%) |
May 12, 2016 | 5.116 | 5.122 | 5.020 | 5.020 | 1,680,111 | -0.06(-1.13%) |
May 11, 2016 | 5.052 | 5.148 | 5.052 | 5.077 | 4,959,750 | +0.00(+0.00%) |
May 10, 2016 | 5.020 | 5.116 | 5.013 | 5.077 | 109,535 | +0.07(+1.41%) |
May 09, 2016 | 5.039 | 5.039 | 4.930 | 5.007 | 31,849 | -0.03(-0.51%) |
May 06, 2016 | 5.026 | 5.058 | 4.962 | 5.032 | 18,596 | +0.00(+0.00%) |
May 05, 2016 | 5.141 | 5.141 | 4.994 | 5.032 | 74,290 | -0.04(-0.88%) |
May 04, 2016 | 5.141 | 5.161 | 5.020 | 5.077 | 106,007 | -0.11(-2.10%) |
May 03, 2016 | 5.218 | 5.218 | 5.058 | 5.186 | 92,500 | -0.08(-1.58%) |
May 02, 2016 | 5.205 | 5.314 | 5.205 | 5.269 | 228,551 | +0.09(+1.73%) |
Apr 29, 2016 | 5.225 | 5.301 | 5.180 | 5.180 | 242,917 | -0.01(-0.12%) |
Apr 28, 2016 | 5.135 | 5.276 | 5.135 | 5.186 | 52,985 | +0.03(+0.62%) |
Apr 27, 2016 | 5.084 | 5.167 | 5.084 | 5.154 | 204,139 | +0.08(+1.56%) |
Apr 26, 2016 | 5.049 | 5.100 | 4.909 | 5.075 | 201,210 | +0.05(+1.02%) |
Apr 25, 2016 | 5.088 | 5.100 | 5.011 | 5.024 | 114,293 | -0.08(-1.50%) |
Apr 22, 2016 | 5.151 | 5.209 | 5.081 | 5.100 | 122,379 | -0.06(-1.23%) |
Apr 21, 2016 | 5.228 | 5.228 | 5.126 | 5.164 | 17,786 | -0.06(-1.22%) |
Apr 20, 2016 | 5.145 | 5.228 | 5.113 | 5.228 | 113,038 | +0.06(+1.23%) |
Apr 19, 2016 | 5.075 | 5.190 | 5.075 | 5.164 | 165,159 | +0.13(+2.66%) |
Apr 18, 2016 | 4.967 | 5.037 | 4.941 | 5.030 | 70,661 | +0.03(+0.51%) |
Apr 15, 2016 | 5.024 | 5.024 | 4.954 | 5.005 | 31,521 | -0.05(-1.01%) |
Apr 14, 2016 | 5.056 | 5.069 | 5.030 | 5.056 | 60,591 | -0.01(-0.13%) |
Apr 13, 2016 | 4.998 | 5.120 | 4.979 | 5.062 | 152,969 | +0.08(+1.66%) |
Apr 12, 2016 | 4.935 | 4.986 | 4.877 | 4.979 | 144,220 | +0.08(+1.56%) |
Apr 11, 2016 | 4.865 | 4.909 | 4.814 | 4.903 | 106,929 | +0.10(+2.12%) |
Apr 08, 2016 | 4.820 | 4.845 | 4.769 | 4.801 | 89,668 | +0.06(+1.35%) |
Apr 07, 2016 | 4.743 | 4.763 | 4.648 | 4.737 | 61,810 | -0.04(-0.80%) |
Apr 06, 2016 | 4.814 | 4.839 | 4.756 | 4.775 | 30,822 | +0.01(+0.13%) |
Apr 05, 2016 | 4.788 | 4.814 | 4.705 | 4.769 | 184,974 | -0.01(-0.13%) |
Apr 04, 2016 | 4.884 | 4.884 | 4.750 | 4.775 | 71,496 | -0.09(-1.83%) |
Apr 01, 2016 | 4.833 | 4.896 | 4.826 | 4.865 | 123,030 | -0.04(-0.89%) |
Mar 31, 2016 | 4.807 | 4.927 | 4.807 | 4.908 | 73,039 | +0.10(+2.11%) |
Mar 30, 2016 | 4.750 | 4.826 | 4.750 | 4.807 | 328,243 | +0.10(+2.02%) |
Mar 29, 2016 | 4.584 | 4.730 | 4.559 | 4.711 | 213,123 | -0.01(-0.13%) |
Mar 28, 2016 | 4.597 | 4.737 | 4.597 | 4.718 | 665,088 | +0.14(+3.05%) |
Mar 24, 2016 | 4.623 | 4.578 | 4.578 | 4.578 | 178,121 | -0.10(-2.04%) |
Mar 23, 2016 | 4.756 | 4.826 | 4.648 | 4.673 | 126,001 | -0.11(-2.26%) |
Mar 22, 2016 | 4.667 | 4.857 | 4.654 | 4.781 | 443,269 | +0.13(+2.87%) |
Mar 21, 2016 | 4.648 | 4.724 | 4.527 | 4.648 | 201,256 | -0.01(-0.14%) |
Mar 18, 2016 | 4.807 | 4.819 | 4.534 | 4.654 | 257,532 | -0.13(-2.79%) |
Mar 17, 2016 | 4.711 | 4.832 | 4.711 | 4.788 | 40,317 | +0.10(+2.03%) |
Mar 16, 2016 | 4.616 | 4.711 | 4.515 | 4.692 | 223,287 | +0.09(+1.93%) |
Mar 15, 2016 | 4.603 | 4.638 | 4.578 | 4.603 | 437,778 | -0.07(-1.49%) |
Mar 14, 2016 | 4.705 | 4.737 | 4.635 | 4.673 | 164,021 | -0.05(-1.08%) |
Mar 11, 2016 | 4.673 | 4.730 | 4.654 | 4.724 | 38,369 | +0.06(+1.36%) |
Mar 10, 2016 | 4.661 | 4.661 | 4.543 | 4.661 | 178,255 | -0.01(-0.27%) |
Mar 09, 2016 | 4.648 | 4.705 | 4.610 | 4.673 | 83,781 | +0.06(+1.38%) |
Mar 08, 2016 | 4.794 | 4.794 | 4.588 | 4.610 | 92,441 | -0.18(-3.71%) |
Mar 07, 2016 | 4.635 | 4.794 | 4.635 | 4.788 | 107,138 | +0.13(+2.86%) |
Mar 04, 2016 | 4.603 | 4.673 | 4.603 | 4.654 | 78,875 | +0.04(+0.83%) |
Mar 03, 2016 | 4.578 | 4.661 | 4.502 | 4.616 | 405,338 | +0.03(+0.55%) |
Mar 02, 2016 | 4.394 | 4.591 | 4.394 | 4.591 | 129,751 | +0.18(+4.03%) |