Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.496 | 5.599 | 5.496 | 5.496 | 4,039 | -0.07(-1.18%) |
May 27, 2016 | 5.458 | 5.561 | 5.561 | 5.561 | 28,031 | +0.15(+2.76%) |
May 26, 2016 | 5.412 | 5.440 | 5.412 | 5.412 | 2,911 | +0.07(+1.40%) |
May 25, 2016 | 5.346 | 5.356 | 5.337 | 5.337 | 5,124 | -0.04(-0.70%) |
May 24, 2016 | 5.416 | 5.416 | 5.374 | 5.374 | 10,730 | -0.02(-0.35%) |
May 23, 2016 | 5.440 | 5.440 | 5.346 | 5.393 | 2,712 | -0.02(-0.35%) |
May 20, 2016 | 5.421 | 5.421 | 5.314 | 5.412 | 5,639 | -0.01(-0.17%) |
May 19, 2016 | 5.388 | 5.421 | 5.388 | 5.421 | 6,495 | +0.02(+0.33%) |
May 18, 2016 | 5.328 | 5.403 | 5.328 | 5.403 | 1,858 | +0.11(+2.13%) |
May 17, 2016 | 5.374 | 5.374 | 5.290 | 5.290 | 5,266 | -0.07(-1.22%) |
May 16, 2016 | 5.318 | 5.370 | 5.318 | 5.356 | 3,571 | -0.07(-1.21%) |
May 13, 2016 | 5.421 | 5.421 | 5.421 | 5.421 | 1,070 | +0.13(+2.47%) |
May 12, 2016 | 5.365 | 5.421 | 5.290 | 5.290 | 1,206 | -0.04(-0.70%) |
May 11, 2016 | 5.365 | 5.421 | 5.328 | 5.328 | 3,678 | -0.06(-1.04%) |
May 10, 2016 | 5.374 | 5.384 | 5.374 | 5.384 | 365 | -0.01(-0.19%) |
May 09, 2016 | 5.393 | 5.402 | 5.393 | 5.394 | 1,069 | +0.02(+0.37%) |
May 06, 2016 | 5.561 | 5.561 | 5.374 | 5.374 | 5,191 | -0.07(-1.20%) |
May 05, 2016 | 5.440 | 5.440 | 5.440 | 5.440 | 1,113 | +0.00(+0.00%) |
May 04, 2016 | 5.533 | 5.533 | 5.421 | 5.440 | 1,632 | -0.06(-1.02%) |
May 03, 2016 | 5.515 | 5.515 | 5.440 | 5.496 | 2,097 | -0.02(-0.34%) |
May 02, 2016 | 5.505 | 5.505 | 5.496 | 5.515 | 6,416 | +0.08(+1.53%) |
Apr 29, 2016 | 5.571 | 5.617 | 5.431 | 5.431 | 1,137 | -0.19(-3.31%) |
Apr 28, 2016 | 5.656 | 5.656 | 5.617 | 5.617 | 2,376 | +0.13(+2.38%) |
Apr 27, 2016 | 5.559 | 5.683 | 5.487 | 5.487 | 17,843 | -0.07(-1.18%) |
Apr 26, 2016 | 5.430 | 5.561 | 5.421 | 5.552 | 22,084 | +0.21(+3.85%) |
Apr 25, 2016 | 5.374 | 5.449 | 5.253 | 5.346 | 18,540 | +0.09(+1.78%) |
Apr 22, 2016 | 5.253 | 5.421 | 5.187 | 5.253 | 25,030 | +0.09(+1.81%) |
Apr 21, 2016 | 5.159 | 5.380 | 5.159 | 5.159 | 1,041 | -0.07(-1.43%) |
Apr 20, 2016 | 5.404 | 5.404 | 5.234 | 5.234 | 3,891 | -0.13(-2.51%) |
Apr 19, 2016 | 5.430 | 5.496 | 5.206 | 5.369 | 2,666 | +0.00(+0.07%) |
Apr 18, 2016 | 5.215 | 5.543 | 5.085 | 5.365 | 10,389 | +0.17(+3.24%) |
Apr 15, 2016 | 4.814 | 5.318 | 4.795 | 5.197 | 36,117 | +0.24(+4.91%) |
Apr 14, 2016 | 4.934 | 4.954 | 4.934 | 4.954 | 343 | +0.10(+1.97%) |
Apr 13, 2016 | 4.954 | 4.954 | 4.858 | 4.858 | 686 | -0.03(-0.62%) |
Apr 12, 2016 | 4.972 | 4.982 | 4.888 | 4.888 | 13,721 | -0.09(-1.88%) |
Apr 11, 2016 | 4.879 | 4.982 | 4.814 | 4.982 | 5,360 | +0.11(+2.30%) |
Apr 08, 2016 | 4.870 | 4.870 | 4.870 | 4.870 | 477 | +0.00(+0.00%) |
Apr 07, 2016 | 4.870 | 4.888 | 4.757 | 4.870 | 3,329 | +0.12(+2.56%) |
Apr 06, 2016 | 4.785 | 4.785 | 4.739 | 4.748 | 1,058 | -0.04(-0.78%) |
Apr 05, 2016 | 4.739 | 4.785 | 4.739 | 4.785 | 856 | +0.04(+0.79%) |
Apr 04, 2016 | 4.748 | 4.778 | 4.720 | 4.748 | 2,725 | +0.03(+0.59%) |
Apr 01, 2016 | 4.720 | 4.776 | 4.720 | 4.720 | 1,092 | +0.00(+0.00%) |
Mar 31, 2016 | 4.720 | 4.739 | 4.720 | 4.720 | 2,325 | -0.03(-0.59%) |
Mar 30, 2016 | 4.795 | 4.795 | 4.748 | 4.748 | 1,384 | -0.05(-0.97%) |
Mar 29, 2016 | 4.795 | 4.823 | 4.739 | 4.795 | 4,501 | -0.03(-0.58%) |
Mar 28, 2016 | 4.982 | 4.982 | 4.795 | 4.823 | 3,730 | -0.01(-0.19%) |
Mar 23, 2016 | 4.832 | 4.832 | 4.832 | 4.832 | 641 | +0.00(+0.00%) |
Mar 21, 2016 | 4.823 | 4.832 | 4.832 | 4.832 | 3,316 | -0.06(-1.15%) |
Mar 18, 2016 | 4.889 | 4.889 | 4.889 | 4.889 | 371 | -0.08(-1.65%) |
Mar 17, 2016 | 4.971 | 4.971 | 4.971 | 4.971 | 112 | +0.11(+2.24%) |
Mar 15, 2016 | 4.814 | 4.862 | 4.862 | 4.862 | 254 | +0.05(+1.01%) |
Mar 14, 2016 | 4.963 | 4.963 | 4.795 | 4.814 | 6,647 | -0.05(-0.96%) |
Mar 11, 2016 | 4.860 | 4.870 | 4.860 | 4.860 | 3,427 | +0.07(+1.36%) |
Mar 10, 2016 | 4.795 | 4.795 | 4.795 | 4.795 | 262 | -0.12(-2.48%) |
Mar 09, 2016 | 4.804 | 4.917 | 4.785 | 4.917 | 1,903 | +0.11(+2.34%) |
Mar 08, 2016 | 4.814 | 4.954 | 4.804 | 4.804 | 1,206 | -0.07(-1.53%) |
Mar 07, 2016 | 4.870 | 5.000 | 4.870 | 4.879 | 362 | +0.08(+1.75%) |
Mar 04, 2016 | 4.785 | 4.795 | 4.776 | 4.795 | 1,615 | -0.03(-0.58%) |
Mar 03, 2016 | 4.982 | 4.991 | 4.823 | 4.823 | 808 | +0.01(+0.19%) |
Mar 02, 2016 | 4.812 | 4.814 | 4.748 | 4.814 | 42,292 | -0.04(-0.82%) |