Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.117 | 5.128 | 5.107 | 5.112 | 458,265 | -0.01(-0.10%) |
May 27, 2016 | 5.097 | 5.117 | 5.117 | 5.117 | 556,083 | +0.01(+0.20%) |
May 26, 2016 | 5.066 | 5.107 | 5.061 | 5.107 | 541,039 | +0.03(+0.61%) |
May 25, 2016 | 5.020 | 5.081 | 5.015 | 5.076 | 590,893 | +0.06(+1.13%) |
May 24, 2016 | 4.963 | 5.025 | 4.953 | 5.020 | 666,248 | +0.07(+1.35%) |
May 23, 2016 | 4.958 | 4.999 | 4.937 | 4.953 | 566,555 | -0.01(-0.10%) |
May 20, 2016 | 5.009 | 5.035 | 4.948 | 4.958 | 874,709 | -0.05(-0.93%) |
May 19, 2016 | 5.009 | 5.025 | 4.968 | 5.004 | 499,432 | -0.02(-0.31%) |
May 18, 2016 | 4.994 | 5.030 | 4.989 | 5.020 | 405,740 | +0.02(+0.41%) |
May 17, 2016 | 5.025 | 5.035 | 4.979 | 4.999 | 839,335 | -0.03(-0.51%) |
May 16, 2016 | 5.004 | 5.071 | 4.999 | 5.025 | 1,128,897 | +0.04(+0.72%) |
May 13, 2016 | 5.004 | 5.009 | 4.973 | 4.989 | 681,517 | -0.01(-0.10%) |
May 12, 2016 | 5.020 | 5.035 | 4.989 | 4.994 | 480,776 | -0.01(-0.21%) |
May 11, 2016 | 4.994 | 5.035 | 4.989 | 5.004 | 505,934 | -0.01(-0.10%) |
May 10, 2016 | 4.979 | 5.045 | 4.969 | 5.009 | 786,142 | +0.03(+0.62%) |
May 09, 2016 | 4.953 | 4.999 | 4.953 | 4.979 | 456,583 | +0.01(+0.13%) |
May 06, 2016 | 4.926 | 4.987 | 4.906 | 4.972 | 571,661 | +0.02(+0.31%) |
May 05, 2016 | 4.982 | 5.003 | 4.926 | 4.957 | 799,351 | -0.03(-0.51%) |
May 04, 2016 | 4.962 | 4.998 | 4.952 | 4.982 | 632,687 | -0.01(-0.10%) |
May 03, 2016 | 4.987 | 5.018 | 4.942 | 4.987 | 582,746 | -0.05(-0.91%) |
May 02, 2016 | 5.028 | 5.038 | 4.982 | 5.033 | 721,620 | +0.00(+0.00%) |
Apr 29, 2016 | 5.023 | 5.043 | 4.977 | 5.033 | 514,480 | -0.01(-0.20%) |
Apr 28, 2016 | 5.043 | 5.064 | 5.023 | 5.043 | 742,620 | -0.02(-0.40%) |
Apr 27, 2016 | 5.023 | 5.074 | 5.008 | 5.064 | 620,161 | +0.02(+0.30%) |
Apr 26, 2016 | 5.049 | 5.074 | 5.018 | 5.049 | 741,437 | +0.01(+0.20%) |
Apr 25, 2016 | 5.028 | 5.038 | 5.008 | 5.038 | 557,781 | -0.01(-0.20%) |
Apr 22, 2016 | 5.018 | 5.049 | 5.003 | 5.049 | 760,415 | +0.03(+0.61%) |
Apr 21, 2016 | 5.038 | 5.043 | 4.992 | 5.018 | 736,335 | -0.01(-0.10%) |
Apr 20, 2016 | 4.992 | 5.043 | 4.982 | 5.023 | 398,335 | +0.02(+0.41%) |
Apr 19, 2016 | 5.013 | 5.018 | 4.972 | 5.003 | 568,390 | -0.01(-0.20%) |
Apr 18, 2016 | 4.916 | 5.018 | 4.914 | 5.013 | 976,628 | +0.07(+1.44%) |
Apr 15, 2016 | 4.947 | 4.987 | 4.921 | 4.942 | 850,310 | +0.00(+0.00%) |
Apr 14, 2016 | 4.906 | 4.942 | 4.875 | 4.942 | 542,431 | +0.04(+0.83%) |
Apr 13, 2016 | 4.834 | 4.901 | 4.834 | 4.901 | 517,088 | +0.07(+1.37%) |
Apr 12, 2016 | 4.804 | 4.834 | 4.794 | 4.834 | 427,892 | +0.03(+0.64%) |
Apr 11, 2016 | 4.804 | 4.834 | 4.783 | 4.804 | 520,402 | +0.02(+0.43%) |
Apr 08, 2016 | 4.819 | 4.819 | 4.763 | 4.783 | 377,535 | +0.02(+0.35%) |
Apr 07, 2016 | 4.792 | 4.792 | 4.752 | 4.767 | 374,110 | -0.07(-1.36%) |
Apr 06, 2016 | 4.757 | 4.833 | 4.752 | 4.833 | 458,187 | +0.06(+1.27%) |
Apr 05, 2016 | 4.772 | 4.777 | 4.742 | 4.772 | 479,309 | -0.05(-1.05%) |
Apr 04, 2016 | 4.843 | 4.848 | 4.802 | 4.822 | 612,312 | -0.04(-0.83%) |
Apr 01, 2016 | 4.757 | 4.868 | 4.757 | 4.863 | 473,479 | +0.06(+1.16%) |
Mar 31, 2016 | 4.812 | 4.833 | 4.792 | 4.807 | 542,130 | +0.01(+0.21%) |
Mar 30, 2016 | 4.777 | 4.828 | 4.777 | 4.797 | 511,523 | +0.03(+0.53%) |
Mar 29, 2016 | 4.681 | 4.772 | 4.681 | 4.772 | 554,443 | +0.06(+1.29%) |
Mar 28, 2016 | 4.721 | 4.747 | 4.701 | 4.711 | 491,847 | -0.02(-0.32%) |
Mar 24, 2016 | 4.747 | 4.726 | 4.726 | 4.726 | 405,540 | -0.05(-0.95%) |
Mar 23, 2016 | 4.802 | 4.802 | 4.757 | 4.772 | 536,243 | -0.03(-0.58%) |
Mar 22, 2016 | 4.772 | 4.810 | 4.757 | 4.800 | 487,922 | +0.01(+0.26%) |
Mar 21, 2016 | 4.767 | 4.792 | 4.752 | 4.787 | 439,770 | +0.01(+0.21%) |
Mar 18, 2016 | 4.757 | 4.782 | 4.746 | 4.777 | 600,099 | +0.03(+0.53%) |
Mar 17, 2016 | 4.696 | 4.762 | 4.686 | 4.752 | 676,981 | +0.04(+0.75%) |
Mar 16, 2016 | 4.686 | 4.731 | 4.681 | 4.716 | 1,008,977 | +0.03(+0.65%) |
Mar 15, 2016 | 4.681 | 4.711 | 4.656 | 4.686 | 1,116,047 | +0.01(+0.11%) |
Mar 14, 2016 | 4.666 | 4.716 | 4.635 | 4.681 | 464,514 | -0.01(-0.11%) |
Mar 11, 2016 | 4.620 | 4.691 | 4.610 | 4.686 | 777,737 | +0.10(+2.09%) |
Mar 10, 2016 | 4.590 | 4.625 | 4.529 | 4.590 | 728,170 | +0.01(+0.22%) |
Mar 09, 2016 | 4.590 | 4.610 | 4.570 | 4.580 | 639,395 | +0.00(+0.00%) |
Mar 08, 2016 | 4.615 | 4.625 | 4.555 | 4.580 | 605,282 | -0.03(-0.63%) |
Mar 07, 2016 | 4.599 | 4.649 | 4.588 | 4.609 | 668,609 | +0.00(+0.00%) |
Mar 04, 2016 | 4.559 | 4.629 | 4.553 | 4.609 | 649,420 | +0.04(+0.88%) |
Mar 03, 2016 | 4.549 | 4.569 | 4.509 | 4.569 | 693,639 | +0.02(+0.44%) |
Mar 02, 2016 | 4.489 | 4.554 | 4.464 | 4.549 | 606,439 | +0.07(+1.45%) |