Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.291 | 5.315 | 5.248 | 5.252 | 79,068 | -0.04(-0.72%) |
May 27, 2016 | 5.291 | 5.291 | 5.291 | 5.291 | 27,015 | -0.00(-0.09%) |
May 26, 2016 | 5.324 | 5.367 | 5.281 | 5.295 | 96,245 | -0.03(-0.54%) |
May 25, 2016 | 5.358 | 5.362 | 5.315 | 5.324 | 48,446 | +0.01(+0.27%) |
May 24, 2016 | 5.305 | 5.386 | 5.305 | 5.310 | 65,043 | +0.00(+0.09%) |
May 23, 2016 | 5.300 | 5.348 | 5.257 | 5.305 | 75,864 | +0.03(+0.62%) |
May 20, 2016 | 5.272 | 5.291 | 5.252 | 5.272 | 30,406 | +0.02(+0.37%) |
May 19, 2016 | 5.252 | 5.286 | 5.229 | 5.252 | 60,096 | -0.01(-0.27%) |
May 18, 2016 | 5.233 | 5.276 | 5.233 | 5.267 | 92,107 | +0.01(+0.27%) |
May 17, 2016 | 5.319 | 5.319 | 5.252 | 5.252 | 43,552 | -0.05(-0.99%) |
May 16, 2016 | 5.305 | 5.334 | 5.286 | 5.305 | 102,373 | +0.00(+0.09%) |
May 13, 2016 | 5.291 | 5.324 | 5.283 | 5.300 | 18,014 | +0.00(+0.09%) |
May 12, 2016 | 5.286 | 5.310 | 5.271 | 5.295 | 100,229 | +0.04(+0.82%) |
May 11, 2016 | 5.243 | 5.286 | 5.233 | 5.252 | 107,582 | +0.02(+0.36%) |
May 10, 2016 | 5.229 | 5.248 | 5.219 | 5.233 | 46,000 | +0.00(+0.09%) |
May 09, 2016 | 5.224 | 5.281 | 5.224 | 5.229 | 156,849 | -0.01(-0.18%) |
May 06, 2016 | 5.272 | 5.272 | 5.233 | 5.238 | 43,612 | -0.02(-0.36%) |
May 05, 2016 | 5.252 | 5.281 | 5.248 | 5.257 | 129,586 | -0.00(-0.09%) |
May 04, 2016 | 5.276 | 5.281 | 5.243 | 5.262 | 86,926 | -0.00(-0.09%) |
May 03, 2016 | 5.276 | 5.295 | 5.252 | 5.267 | 84,951 | +0.00(+0.09%) |
May 02, 2016 | 5.252 | 5.278 | 5.252 | 5.262 | 43,638 | +0.00(+0.05%) |
Apr 29, 2016 | 5.250 | 5.269 | 5.250 | 5.260 | 48,084 | +0.02(+0.45%) |
Apr 28, 2016 | 5.222 | 5.254 | 5.222 | 5.236 | 50,138 | +0.03(+0.55%) |
Apr 27, 2016 | 5.198 | 5.236 | 5.174 | 5.207 | 75,908 | +0.04(+0.83%) |
Apr 26, 2016 | 5.155 | 5.203 | 5.155 | 5.165 | 51,778 | +0.02(+0.37%) |
Apr 25, 2016 | 5.217 | 5.217 | 5.132 | 5.146 | 70,023 | -0.07(-1.36%) |
Apr 22, 2016 | 5.231 | 5.231 | 5.217 | 5.217 | 79,151 | -0.00(-0.09%) |
Apr 21, 2016 | 5.226 | 5.245 | 5.212 | 5.222 | 46,041 | +0.01(+0.18%) |
Apr 20, 2016 | 5.160 | 5.225 | 5.160 | 5.212 | 44,525 | +0.04(+0.73%) |
Apr 19, 2016 | 5.212 | 5.223 | 5.174 | 5.174 | 162,904 | -0.03(-0.55%) |
Apr 18, 2016 | 5.179 | 5.217 | 5.179 | 5.203 | 112,811 | +0.02(+0.46%) |
Apr 15, 2016 | 5.174 | 5.212 | 5.160 | 5.179 | 100,924 | +0.00(+0.09%) |
Apr 14, 2016 | 5.146 | 5.174 | 5.146 | 5.174 | 24,684 | +0.03(+0.55%) |
Apr 13, 2016 | 5.117 | 5.160 | 5.117 | 5.146 | 57,868 | +0.03(+0.56%) |
Apr 12, 2016 | 5.098 | 5.136 | 5.089 | 5.117 | 44,371 | +0.03(+0.65%) |
Apr 11, 2016 | 5.103 | 5.117 | 5.060 | 5.084 | 431,777 | -0.01(-0.19%) |
Apr 08, 2016 | 5.146 | 5.146 | 5.084 | 5.094 | 38,197 | -0.02(-0.46%) |
Apr 07, 2016 | 5.113 | 5.137 | 5.113 | 5.117 | 31,973 | +0.00(+0.00%) |
Apr 06, 2016 | 5.117 | 5.122 | 5.094 | 5.117 | 84,983 | +0.01(+0.28%) |
Apr 05, 2016 | 5.103 | 5.117 | 5.094 | 5.103 | 75,659 | +0.00(+0.00%) |
Apr 04, 2016 | 5.151 | 5.162 | 5.103 | 5.103 | 122,456 | -0.06(-1.10%) |
Apr 01, 2016 | 5.160 | 5.160 | 5.132 | 5.160 | 49,198 | -0.00(-0.05%) |
Mar 31, 2016 | 5.101 | 5.162 | 5.092 | 5.162 | 58,689 | +0.07(+1.39%) |
Mar 30, 2016 | 5.078 | 5.106 | 5.078 | 5.092 | 69,756 | +0.02(+0.46%) |
Mar 29, 2016 | 5.059 | 5.078 | 5.031 | 5.068 | 53,205 | +0.02(+0.37%) |
Mar 28, 2016 | 5.059 | 5.059 | 5.028 | 5.049 | 119,338 | +0.01(+0.28%) |
Mar 24, 2016 | 5.016 | 5.035 | 5.035 | 5.035 | 95,537 | -0.02(-0.47%) |
Mar 23, 2016 | 5.087 | 5.139 | 5.054 | 5.059 | 33,342 | -0.02(-0.46%) |
Mar 22, 2016 | 5.087 | 5.101 | 5.068 | 5.082 | 37,792 | -0.03(-0.64%) |
Mar 21, 2016 | 5.063 | 5.115 | 5.063 | 5.115 | 41,781 | +0.06(+1.21%) |
Mar 18, 2016 | 4.993 | 5.101 | 4.993 | 5.054 | 53,868 | +0.06(+1.13%) |
Mar 17, 2016 | 4.950 | 5.016 | 4.950 | 4.998 | 90,910 | +0.05(+0.95%) |
Mar 16, 2016 | 4.922 | 4.960 | 4.919 | 4.950 | 68,134 | +0.00(+0.10%) |
Mar 15, 2016 | 4.955 | 4.965 | 4.917 | 4.946 | 37,505 | +0.00(+0.10%) |
Mar 14, 2016 | 4.988 | 5.014 | 4.932 | 4.941 | 81,667 | -0.05(-0.94%) |
Mar 11, 2016 | 4.946 | 4.988 | 4.932 | 4.988 | 32,987 | +0.06(+1.15%) |
Mar 10, 2016 | 4.927 | 4.946 | 4.889 | 4.932 | 66,912 | +0.03(+0.58%) |
Mar 09, 2016 | 4.894 | 4.922 | 4.880 | 4.903 | 80,372 | +0.02(+0.48%) |
Mar 08, 2016 | 4.913 | 4.913 | 4.875 | 4.880 | 32,002 | -0.04(-0.86%) |
Mar 07, 2016 | 4.870 | 4.922 | 4.870 | 4.922 | 402,565 | +0.05(+1.06%) |
Mar 04, 2016 | 4.837 | 4.861 | 4.828 | 4.870 | 64,315 | +0.03(+0.58%) |
Mar 03, 2016 | 4.790 | 4.842 | 4.786 | 4.842 | 35,654 | +0.05(+0.98%) |
Mar 02, 2016 | 4.776 | 4.804 | 4.767 | 4.795 | 60,821 | +0.00(+0.00%) |