Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.152 | 5.162 | 5.141 | 5.146 | 455,228 | -0.01(-0.10%) |
May 27, 2016 | 5.131 | 5.152 | 5.152 | 5.152 | 552,398 | +0.01(+0.20%) |
May 26, 2016 | 5.100 | 5.141 | 5.095 | 5.141 | 537,454 | +0.03(+0.61%) |
May 25, 2016 | 5.053 | 5.115 | 5.048 | 5.110 | 586,977 | +0.06(+1.13%) |
May 24, 2016 | 4.996 | 5.058 | 4.986 | 5.053 | 661,833 | +0.07(+1.35%) |
May 23, 2016 | 4.991 | 5.032 | 4.970 | 4.986 | 562,801 | -0.01(-0.10%) |
May 20, 2016 | 5.043 | 5.069 | 4.981 | 4.991 | 868,913 | -0.05(-0.93%) |
May 19, 2016 | 5.043 | 5.058 | 5.001 | 5.038 | 496,123 | -0.02(-0.31%) |
May 18, 2016 | 5.027 | 5.064 | 5.022 | 5.053 | 403,051 | +0.02(+0.41%) |
May 17, 2016 | 5.058 | 5.069 | 5.012 | 5.032 | 833,774 | -0.03(-0.51%) |
May 16, 2016 | 5.038 | 5.105 | 5.032 | 5.058 | 1,121,417 | +0.04(+0.72%) |
May 13, 2016 | 5.038 | 5.042 | 5.007 | 5.022 | 677,001 | -0.01(-0.10%) |
May 12, 2016 | 5.053 | 5.069 | 5.022 | 5.027 | 477,590 | -0.01(-0.21%) |
May 11, 2016 | 5.027 | 5.069 | 5.022 | 5.038 | 502,582 | -0.01(-0.10%) |
May 10, 2016 | 5.012 | 5.079 | 5.002 | 5.043 | 780,933 | +0.03(+0.62%) |
May 09, 2016 | 4.986 | 5.032 | 4.986 | 5.012 | 453,557 | +0.01(+0.13%) |
May 06, 2016 | 4.959 | 5.021 | 4.939 | 5.005 | 567,873 | +0.02(+0.31%) |
May 05, 2016 | 5.016 | 5.036 | 4.959 | 4.990 | 794,055 | -0.03(-0.51%) |
May 04, 2016 | 4.995 | 5.031 | 4.985 | 5.016 | 628,495 | -0.01(-0.10%) |
May 03, 2016 | 5.021 | 5.051 | 4.974 | 5.021 | 578,884 | -0.05(-0.91%) |
May 02, 2016 | 5.062 | 5.072 | 5.016 | 5.067 | 716,838 | +0.00(+0.00%) |
Apr 29, 2016 | 5.057 | 5.077 | 5.010 | 5.067 | 511,071 | -0.01(-0.20%) |
Apr 28, 2016 | 5.077 | 5.098 | 5.057 | 5.077 | 737,699 | -0.02(-0.40%) |
Apr 27, 2016 | 5.057 | 5.108 | 5.041 | 5.098 | 616,051 | +0.02(+0.30%) |
Apr 26, 2016 | 5.082 | 5.108 | 5.051 | 5.082 | 736,524 | +0.01(+0.20%) |
Apr 25, 2016 | 5.062 | 5.072 | 5.041 | 5.072 | 554,085 | -0.01(-0.20%) |
Apr 22, 2016 | 5.051 | 5.082 | 5.037 | 5.082 | 755,376 | +0.03(+0.61%) |
Apr 21, 2016 | 5.072 | 5.077 | 5.026 | 5.051 | 731,455 | -0.01(-0.10%) |
Apr 20, 2016 | 5.026 | 5.077 | 5.016 | 5.057 | 395,696 | +0.02(+0.41%) |
Apr 19, 2016 | 5.046 | 5.051 | 5.005 | 5.036 | 564,623 | -0.01(-0.20%) |
Apr 18, 2016 | 4.949 | 5.051 | 4.947 | 5.046 | 970,157 | +0.07(+1.44%) |
Apr 15, 2016 | 4.980 | 5.021 | 4.954 | 4.974 | 844,676 | +0.00(+0.00%) |
Apr 14, 2016 | 4.939 | 4.974 | 4.908 | 4.974 | 538,837 | +0.04(+0.83%) |
Apr 13, 2016 | 4.867 | 4.933 | 4.867 | 4.933 | 513,661 | +0.07(+1.37%) |
Apr 12, 2016 | 4.836 | 4.867 | 4.826 | 4.867 | 425,057 | +0.03(+0.64%) |
Apr 11, 2016 | 4.836 | 4.867 | 4.815 | 4.836 | 516,953 | +0.02(+0.43%) |
Apr 08, 2016 | 4.851 | 4.851 | 4.795 | 4.815 | 375,034 | +0.02(+0.35%) |
Apr 07, 2016 | 4.824 | 4.824 | 4.783 | 4.799 | 371,631 | -0.07(-1.36%) |
Apr 06, 2016 | 4.788 | 4.865 | 4.783 | 4.865 | 455,151 | +0.06(+1.27%) |
Apr 05, 2016 | 4.804 | 4.809 | 4.773 | 4.804 | 476,133 | -0.05(-1.05%) |
Apr 04, 2016 | 4.875 | 4.880 | 4.834 | 4.855 | 608,255 | -0.04(-0.83%) |
Apr 01, 2016 | 4.788 | 4.900 | 4.788 | 4.895 | 470,341 | +0.06(+1.16%) |
Mar 31, 2016 | 4.844 | 4.865 | 4.824 | 4.839 | 538,538 | +0.01(+0.21%) |
Mar 30, 2016 | 4.809 | 4.860 | 4.809 | 4.829 | 508,133 | +0.03(+0.53%) |
Mar 29, 2016 | 4.712 | 4.804 | 4.712 | 4.804 | 550,769 | +0.06(+1.29%) |
Mar 28, 2016 | 4.753 | 4.778 | 4.732 | 4.743 | 488,588 | -0.02(-0.32%) |
Mar 24, 2016 | 4.778 | 4.758 | 4.758 | 4.758 | 402,853 | -0.05(-0.95%) |
Mar 23, 2016 | 4.834 | 4.834 | 4.788 | 4.804 | 532,689 | -0.03(-0.58%) |
Mar 22, 2016 | 4.804 | 4.842 | 4.788 | 4.832 | 484,689 | +0.01(+0.26%) |
Mar 21, 2016 | 4.799 | 4.824 | 4.783 | 4.819 | 436,856 | +0.01(+0.21%) |
Mar 18, 2016 | 4.788 | 4.814 | 4.778 | 4.809 | 596,122 | +0.03(+0.53%) |
Mar 17, 2016 | 4.727 | 4.794 | 4.717 | 4.783 | 672,495 | +0.04(+0.75%) |
Mar 16, 2016 | 4.717 | 4.763 | 4.713 | 4.748 | 1,002,291 | +0.03(+0.65%) |
Mar 15, 2016 | 4.712 | 4.743 | 4.687 | 4.717 | 1,108,652 | +0.01(+0.11%) |
Mar 14, 2016 | 4.697 | 4.748 | 4.666 | 4.712 | 461,435 | -0.01(-0.11%) |
Mar 11, 2016 | 4.651 | 4.722 | 4.641 | 4.717 | 772,584 | +0.10(+2.09%) |
Mar 10, 2016 | 4.621 | 4.656 | 4.559 | 4.621 | 723,345 | +0.01(+0.22%) |
Mar 09, 2016 | 4.621 | 4.641 | 4.600 | 4.610 | 635,158 | +0.00(+0.00%) |
Mar 08, 2016 | 4.646 | 4.656 | 4.585 | 4.610 | 601,271 | -0.03(-0.63%) |
Mar 07, 2016 | 4.630 | 4.680 | 4.619 | 4.640 | 664,179 | +0.00(+0.00%) |
Mar 04, 2016 | 4.589 | 4.660 | 4.583 | 4.640 | 645,117 | +0.04(+0.88%) |
Mar 03, 2016 | 4.579 | 4.599 | 4.539 | 4.599 | 689,042 | +0.02(+0.44%) |
Mar 02, 2016 | 4.519 | 4.584 | 4.493 | 4.579 | 602,421 | +0.07(+1.45%) |