Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.043 | 5.053 | 5.033 | 5.038 | 465,054 | -0.01(-0.10%) |
May 27, 2016 | 5.022 | 5.043 | 5.043 | 5.043 | 564,322 | +0.01(+0.20%) |
May 26, 2016 | 4.992 | 5.033 | 4.987 | 5.033 | 549,056 | +0.03(+0.61%) |
May 25, 2016 | 4.946 | 5.007 | 4.941 | 5.002 | 599,647 | +0.06(+1.13%) |
May 24, 2016 | 4.891 | 4.951 | 4.881 | 4.946 | 676,119 | +0.07(+1.35%) |
May 23, 2016 | 4.886 | 4.926 | 4.865 | 4.881 | 574,949 | -0.01(-0.10%) |
May 20, 2016 | 4.936 | 4.961 | 4.875 | 4.886 | 887,669 | -0.05(-0.92%) |
May 19, 2016 | 4.936 | 4.951 | 4.896 | 4.931 | 506,832 | -0.02(-0.31%) |
May 18, 2016 | 4.921 | 4.957 | 4.916 | 4.946 | 411,752 | +0.02(+0.41%) |
May 17, 2016 | 4.951 | 4.962 | 4.906 | 4.926 | 851,771 | -0.03(-0.51%) |
May 16, 2016 | 4.931 | 4.997 | 4.926 | 4.951 | 1,145,623 | +0.04(+0.72%) |
May 13, 2016 | 4.931 | 4.936 | 4.901 | 4.916 | 691,614 | -0.01(-0.10%) |
May 12, 2016 | 4.946 | 4.962 | 4.916 | 4.921 | 487,900 | -0.01(-0.21%) |
May 11, 2016 | 4.921 | 4.962 | 4.916 | 4.931 | 513,430 | -0.01(-0.10%) |
May 10, 2016 | 4.906 | 4.972 | 4.897 | 4.936 | 797,790 | +0.03(+0.62%) |
May 09, 2016 | 4.881 | 4.926 | 4.881 | 4.906 | 463,348 | +0.01(+0.13%) |
May 06, 2016 | 4.854 | 4.914 | 4.834 | 4.899 | 580,160 | +0.02(+0.31%) |
May 05, 2016 | 4.909 | 4.929 | 4.854 | 4.884 | 811,236 | -0.03(-0.51%) |
May 04, 2016 | 4.889 | 4.924 | 4.879 | 4.909 | 642,094 | -0.01(-0.10%) |
May 03, 2016 | 4.914 | 4.944 | 4.869 | 4.914 | 591,410 | -0.05(-0.91%) |
May 02, 2016 | 4.955 | 4.965 | 4.909 | 4.960 | 732,349 | +0.00(+0.00%) |
Apr 29, 2016 | 4.950 | 4.970 | 4.904 | 4.960 | 522,129 | -0.01(-0.20%) |
Apr 28, 2016 | 4.970 | 4.990 | 4.950 | 4.970 | 753,661 | -0.02(-0.40%) |
Apr 27, 2016 | 4.950 | 5.000 | 4.934 | 4.990 | 629,381 | +0.02(+0.30%) |
Apr 26, 2016 | 4.975 | 5.000 | 4.944 | 4.975 | 752,461 | +0.01(+0.20%) |
Apr 25, 2016 | 4.955 | 4.965 | 4.934 | 4.965 | 566,075 | -0.01(-0.20%) |
Apr 22, 2016 | 4.944 | 4.975 | 4.930 | 4.975 | 771,721 | +0.03(+0.61%) |
Apr 21, 2016 | 4.965 | 4.970 | 4.919 | 4.944 | 747,283 | -0.01(-0.10%) |
Apr 20, 2016 | 4.919 | 4.970 | 4.909 | 4.950 | 404,258 | +0.02(+0.41%) |
Apr 19, 2016 | 4.939 | 4.944 | 4.899 | 4.929 | 576,841 | -0.01(-0.20%) |
Apr 18, 2016 | 4.844 | 4.944 | 4.842 | 4.939 | 991,149 | +0.07(+1.44%) |
Apr 15, 2016 | 4.874 | 4.914 | 4.849 | 4.869 | 862,953 | +0.00(+0.00%) |
Apr 14, 2016 | 4.834 | 4.869 | 4.804 | 4.869 | 550,496 | +0.04(+0.83%) |
Apr 13, 2016 | 4.764 | 4.829 | 4.764 | 4.829 | 524,776 | +0.07(+1.37%) |
Apr 12, 2016 | 4.733 | 4.764 | 4.723 | 4.764 | 434,254 | +0.03(+0.64%) |
Apr 11, 2016 | 4.733 | 4.764 | 4.713 | 4.733 | 528,139 | +0.02(+0.43%) |
Apr 08, 2016 | 4.749 | 4.749 | 4.693 | 4.713 | 383,149 | +0.02(+0.35%) |
Apr 07, 2016 | 4.722 | 4.722 | 4.682 | 4.697 | 379,693 | -0.06(-1.36%) |
Apr 06, 2016 | 4.687 | 4.762 | 4.682 | 4.762 | 465,025 | +0.06(+1.27%) |
Apr 05, 2016 | 4.702 | 4.707 | 4.672 | 4.702 | 486,462 | -0.05(-1.05%) |
Apr 04, 2016 | 4.771 | 4.776 | 4.732 | 4.752 | 621,450 | -0.04(-0.83%) |
Apr 01, 2016 | 4.687 | 4.796 | 4.687 | 4.791 | 480,545 | +0.05(+1.16%) |
Mar 31, 2016 | 4.742 | 4.762 | 4.722 | 4.737 | 550,220 | +0.01(+0.21%) |
Mar 30, 2016 | 4.707 | 4.757 | 4.707 | 4.727 | 519,156 | +0.02(+0.53%) |
Mar 29, 2016 | 4.612 | 4.702 | 4.612 | 4.702 | 562,717 | +0.06(+1.29%) |
Mar 28, 2016 | 4.652 | 4.677 | 4.632 | 4.642 | 499,187 | -0.01(-0.32%) |
Mar 24, 2016 | 4.677 | 4.657 | 4.657 | 4.657 | 411,592 | -0.04(-0.95%) |
Mar 23, 2016 | 4.732 | 4.732 | 4.687 | 4.702 | 544,245 | -0.03(-0.58%) |
Mar 22, 2016 | 4.702 | 4.739 | 4.687 | 4.729 | 495,203 | +0.01(+0.26%) |
Mar 21, 2016 | 4.697 | 4.722 | 4.682 | 4.717 | 446,332 | +0.01(+0.21%) |
Mar 18, 2016 | 4.687 | 4.712 | 4.677 | 4.707 | 609,054 | +0.02(+0.53%) |
Mar 17, 2016 | 4.627 | 4.692 | 4.617 | 4.682 | 687,084 | +0.03(+0.75%) |
Mar 16, 2016 | 4.617 | 4.662 | 4.613 | 4.647 | 1,024,034 | +0.03(+0.65%) |
Mar 15, 2016 | 4.612 | 4.642 | 4.587 | 4.617 | 1,132,702 | +0.00(+0.11%) |
Mar 14, 2016 | 4.597 | 4.647 | 4.567 | 4.612 | 471,446 | -0.00(-0.11%) |
Mar 11, 2016 | 4.552 | 4.622 | 4.542 | 4.617 | 789,344 | +0.09(+2.09%) |
Mar 10, 2016 | 4.522 | 4.557 | 4.463 | 4.522 | 739,037 | +0.01(+0.22%) |
Mar 09, 2016 | 4.522 | 4.542 | 4.503 | 4.512 | 648,936 | +0.00(+0.00%) |
Mar 08, 2016 | 4.547 | 4.557 | 4.488 | 4.512 | 614,314 | -0.03(-0.63%) |
Mar 07, 2016 | 4.531 | 4.580 | 4.521 | 4.541 | 678,624 | +0.00(+0.00%) |
Mar 04, 2016 | 4.492 | 4.561 | 4.485 | 4.541 | 659,148 | +0.04(+0.88%) |
Mar 03, 2016 | 4.482 | 4.501 | 4.442 | 4.501 | 704,028 | +0.02(+0.44%) |
Mar 02, 2016 | 4.422 | 4.487 | 4.398 | 4.482 | 615,523 | +0.06(+1.45%) |