Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.110 | 5.280 | 5.070 | 5.240 | 24,053 | +0.13(+2.54%) |
May 27, 2016 | 5.360 | 5.110 | 5.110 | 5.110 | 12,900 | -0.18(-3.40%) |
May 26, 2016 | 5.290 | 5.360 | 5.240 | 5.290 | 5,211 | +0.00(+0.00%) |
May 25, 2016 | 5.030 | 5.320 | 5.000 | 5.290 | 12,439 | +0.00(+0.00%) |
May 24, 2016 | 5.000 | 5.350 | 5.000 | 5.290 | 15,848 | +0.35(+7.09%) |
May 23, 2016 | 5.180 | 5.426 | 4.910 | 4.940 | 15,679 | -0.26(-5.00%) |
May 20, 2016 | 5.300 | 5.340 | 5.130 | 5.200 | 11,826 | -0.11(-2.07%) |
May 19, 2016 | 5.300 | 5.390 | 5.260 | 5.310 | 6,312 | -0.03(-0.56%) |
May 18, 2016 | 5.361 | 5.390 | 5.321 | 5.340 | 2,557 | -0.14(-2.55%) |
May 17, 2016 | 5.410 | 5.510 | 5.290 | 5.480 | 8,083 | +0.13(+2.43%) |
May 16, 2016 | 5.250 | 5.390 | 5.240 | 5.350 | 12,600 | +0.13(+2.49%) |
May 13, 2016 | 5.180 | 5.240 | 5.140 | 5.220 | 4,557 | -0.05(-0.95%) |
May 12, 2016 | 5.214 | 5.470 | 5.160 | 5.270 | 5,511 | +0.06(+1.15%) |
May 11, 2016 | 4.980 | 5.330 | 4.980 | 5.210 | 30,561 | +0.28(+5.68%) |
May 10, 2016 | 5.050 | 5.140 | 4.905 | 4.930 | 38,210 | -0.02(-0.40%) |
May 09, 2016 | 5.220 | 5.220 | 4.880 | 4.950 | 48,419 | -0.16(-3.13%) |
May 06, 2016 | 5.128 | 5.230 | 5.100 | 5.110 | 7,017 | -0.03(-0.58%) |
May 05, 2016 | 5.370 | 5.650 | 5.130 | 5.140 | 20,273 | -0.17(-3.20%) |
May 04, 2016 | 5.420 | 5.480 | 4.940 | 5.310 | 85,258 | -0.09(-1.67%) |
May 03, 2016 | 5.280 | 5.630 | 4.815 | 5.400 | 58,746 | +0.12(+2.27%) |
May 02, 2016 | 5.400 | 5.400 | 5.255 | 5.280 | 11,140 | -0.04(-0.75%) |
Apr 29, 2016 | 5.400 | 5.400 | 5.270 | 5.320 | 18,967 | -0.13(-2.39%) |
Apr 28, 2016 | 5.370 | 5.650 | 5.285 | 5.450 | 32,619 | +0.03(+0.46%) |
Apr 27, 2016 | 5.510 | 5.560 | 5.290 | 5.425 | 19,682 | -0.23(-3.98%) |
Apr 26, 2016 | 5.530 | 5.690 | 5.480 | 5.650 | 42,490 | +0.25(+4.63%) |
Apr 25, 2016 | 5.460 | 5.660 | 5.400 | 5.400 | 21,000 | -0.16(-2.88%) |
Apr 22, 2016 | 5.390 | 5.570 | 5.350 | 5.560 | 38,278 | +0.17(+3.15%) |
Apr 21, 2016 | 4.750 | 5.460 | 4.605 | 5.390 | 99,491 | +0.83(+18.20%) |
Apr 20, 2016 | 4.598 | 4.700 | 4.550 | 4.560 | 22,853 | -0.14(-2.98%) |
Apr 19, 2016 | 4.590 | 4.710 | 4.520 | 4.700 | 16,179 | +0.04(+0.86%) |
Apr 18, 2016 | 4.860 | 4.860 | 4.660 | 4.660 | 21,513 | -0.25(-5.09%) |
Apr 15, 2016 | 4.980 | 5.050 | 4.770 | 4.910 | 24,785 | -0.16(-3.16%) |
Apr 14, 2016 | 5.000 | 5.100 | 5.000 | 5.070 | 2,793 | +0.04(+0.80%) |
Apr 13, 2016 | 4.810 | 5.200 | 4.810 | 5.030 | 17,029 | -0.13(-2.52%) |
Apr 12, 2016 | 4.880 | 5.200 | 4.790 | 5.160 | 42,319 | +0.35(+7.28%) |
Apr 11, 2016 | 4.650 | 5.000 | 4.460 | 4.810 | 169,574 | +0.18(+3.89%) |
Apr 08, 2016 | 5.010 | 5.010 | 4.500 | 4.630 | 110,027 | -0.48(-9.39%) |
Apr 07, 2016 | 5.220 | 5.360 | 5.020 | 5.110 | 10,093 | -0.09(-1.73%) |
Apr 06, 2016 | 5.370 | 5.390 | 5.200 | 5.200 | 4,350 | -0.02(-0.38%) |
Apr 05, 2016 | 5.440 | 5.480 | 5.020 | 5.220 | 12,439 | -0.04(-0.76%) |
Apr 04, 2016 | 5.240 | 5.520 | 5.140 | 5.260 | 22,926 | +0.06(+1.15%) |
Apr 01, 2016 | 5.088 | 5.270 | 5.088 | 5.200 | 9,043 | +0.25(+5.05%) |
Mar 31, 2016 | 5.100 | 5.100 | 4.930 | 4.950 | 21,593 | -0.34(-6.43%) |
Mar 30, 2016 | 5.340 | 5.340 | 5.280 | 5.290 | 13,488 | +0.03(+0.57%) |
Mar 29, 2016 | 5.310 | 5.410 | 5.025 | 5.260 | 15,228 | -0.12(-2.23%) |
Mar 28, 2016 | 5.310 | 5.470 | 5.310 | 5.380 | 7,820 | -0.16(-2.89%) |
Mar 24, 2016 | 5.710 | 5.540 | 5.540 | 5.540 | 30,500 | -0.25(-4.32%) |
Mar 23, 2016 | 5.790 | 5.850 | 5.465 | 5.790 | 14,637 | -0.05(-0.86%) |
Mar 22, 2016 | 5.890 | 5.890 | 5.680 | 5.840 | 5,797 | -0.05(-0.85%) |
Mar 21, 2016 | 5.300 | 5.990 | 5.300 | 5.890 | 123,729 | +0.54(+10.09%) |
Mar 18, 2016 | 5.130 | 5.350 | 5.060 | 5.350 | 15,353 | +0.26(+5.11%) |
Mar 17, 2016 | 4.890 | 5.310 | 4.890 | 5.090 | 8,927 | -0.15(-2.86%) |
Mar 16, 2016 | 5.350 | 5.530 | 5.200 | 5.240 | 7,316 | -0.05(-0.95%) |
Mar 15, 2016 | 5.600 | 5.600 | 5.270 | 5.290 | 17,482 | -0.30(-5.37%) |
Mar 14, 2016 | 5.260 | 5.600 | 5.250 | 5.590 | 24,776 | +0.29(+5.47%) |
Mar 11, 2016 | 5.260 | 5.680 | 5.190 | 5.300 | 28,691 | +0.09(+1.73%) |
Mar 10, 2016 | 5.150 | 5.500 | 5.150 | 5.210 | 20,827 | +0.06(+1.17%) |
Mar 09, 2016 | 5.460 | 5.765 | 5.150 | 5.150 | 27,762 | +0.02(+0.39%) |
Mar 08, 2016 | 4.760 | 5.140 | 4.745 | 5.130 | 27,670 | +0.39(+8.23%) |
Mar 07, 2016 | 4.880 | 5.060 | 4.730 | 4.740 | 11,694 | -0.10(-2.07%) |
Mar 04, 2016 | 4.910 | 5.060 | 4.830 | 4.840 | 7,844 | +0.03(+0.62%) |
Mar 03, 2016 | 4.750 | 5.220 | 4.750 | 4.810 | 14,857 | +0.08(+1.69%) |
Mar 02, 2016 | 4.750 | 5.180 | 4.530 | 4.730 | 18,788 | -0.27(-5.40%) |