Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.420 | 5.640 | 5.380 | 5.550 | 231,278 | +0.14(+2.59%) |
May 27, 2016 | 5.200 | 5.410 | 5.410 | 5.410 | 194,600 | +0.25(+4.84%) |
May 26, 2016 | 5.130 | 5.230 | 5.120 | 5.160 | 134,191 | +0.03(+0.58%) |
May 25, 2016 | 5.180 | 5.200 | 5.050 | 5.130 | 188,031 | +0.03(+0.59%) |
May 24, 2016 | 5.100 | 5.140 | 5.080 | 5.100 | 223,872 | +0.04(+0.79%) |
May 23, 2016 | 5.150 | 5.160 | 5.000 | 5.060 | 590,164 | -0.01(-0.20%) |
May 20, 2016 | 5.000 | 5.130 | 4.990 | 5.070 | 294,783 | +0.12(+2.42%) |
May 19, 2016 | 4.930 | 5.000 | 4.890 | 4.950 | 104,300 | +0.02(+0.41%) |
May 18, 2016 | 4.900 | 4.980 | 4.900 | 4.930 | 61,023 | -0.02(-0.40%) |
May 17, 2016 | 5.000 | 5.000 | 4.900 | 4.950 | 207,245 | -0.06(-1.20%) |
May 16, 2016 | 5.020 | 5.140 | 4.880 | 5.010 | 372,857 | +0.04(+0.80%) |
May 13, 2016 | 4.850 | 4.970 | 4.840 | 4.970 | 106,203 | +0.10(+2.05%) |
May 12, 2016 | 5.040 | 5.100 | 4.800 | 4.870 | 137,784 | -0.14(-2.79%) |
May 11, 2016 | 5.160 | 5.180 | 4.950 | 5.010 | 248,589 | -0.18(-3.47%) |
May 10, 2016 | 5.020 | 5.270 | 4.913 | 5.190 | 140,614 | +0.18(+3.59%) |
May 09, 2016 | 5.070 | 5.180 | 4.800 | 5.010 | 331,709 | -0.08(-1.57%) |
May 06, 2016 | 5.420 | 5.610 | 4.990 | 5.090 | 615,313 | +0.34(+7.16%) |
May 05, 2016 | 4.813 | 4.900 | 4.713 | 4.750 | 120,258 | -0.11(-2.26%) |
May 04, 2016 | 5.010 | 5.090 | 4.800 | 4.860 | 70,611 | -0.19(-3.76%) |
May 03, 2016 | 5.040 | 5.080 | 4.950 | 5.050 | 63,280 | -0.05(-0.98%) |
May 02, 2016 | 5.160 | 5.219 | 5.040 | 5.100 | 276,502 | -0.06(-1.16%) |
Apr 29, 2016 | 5.060 | 5.190 | 4.970 | 5.160 | 93,437 | +0.12(+2.38%) |
Apr 28, 2016 | 5.150 | 5.250 | 5.020 | 5.040 | 94,380 | -0.11(-2.14%) |
Apr 27, 2016 | 5.140 | 5.261 | 5.140 | 5.150 | 35,906 | +0.01(+0.19%) |
Apr 26, 2016 | 5.120 | 5.240 | 5.070 | 5.140 | 37,566 | +0.02(+0.39%) |
Apr 25, 2016 | 5.240 | 5.260 | 5.100 | 5.120 | 83,795 | -0.10(-1.92%) |
Apr 22, 2016 | 5.230 | 5.310 | 4.990 | 5.220 | 43,207 | +0.01(+0.19%) |
Apr 21, 2016 | 5.200 | 5.230 | 5.160 | 5.210 | 128,742 | +0.05(+0.97%) |
Apr 20, 2016 | 4.950 | 5.210 | 4.930 | 5.160 | 94,901 | +0.24(+4.88%) |
Apr 19, 2016 | 5.170 | 5.200 | 4.920 | 4.920 | 110,079 | -0.21(-4.09%) |
Apr 18, 2016 | 5.240 | 5.260 | 5.080 | 5.130 | 93,580 | -0.16(-3.02%) |
Apr 15, 2016 | 5.330 | 5.330 | 5.230 | 5.290 | 88,706 | -0.04(-0.75%) |
Apr 14, 2016 | 5.410 | 5.410 | 5.300 | 5.330 | 98,176 | -0.07(-1.30%) |
Apr 13, 2016 | 5.360 | 5.500 | 5.334 | 5.400 | 116,851 | +0.11(+2.08%) |
Apr 12, 2016 | 5.500 | 5.500 | 5.280 | 5.290 | 132,319 | -0.18(-3.29%) |
Apr 11, 2016 | 5.410 | 5.500 | 5.400 | 5.470 | 107,935 | +0.09(+1.67%) |
Apr 08, 2016 | 5.530 | 5.580 | 5.350 | 5.380 | 62,995 | -0.07(-1.28%) |
Apr 07, 2016 | 5.410 | 5.490 | 5.350 | 5.450 | 60,456 | +0.01(+0.18%) |
Apr 06, 2016 | 5.250 | 5.480 | 5.180 | 5.440 | 265,953 | +0.20(+3.82%) |
Apr 05, 2016 | 5.320 | 5.340 | 5.090 | 5.240 | 310,065 | -0.12(-2.24%) |
Apr 04, 2016 | 5.480 | 5.535 | 5.210 | 5.360 | 146,748 | -0.16(-2.90%) |
Apr 01, 2016 | 5.320 | 5.530 | 5.320 | 5.520 | 123,825 | +0.08(+1.47%) |
Mar 31, 2016 | 5.270 | 5.460 | 5.270 | 5.440 | 233,833 | +0.18(+3.42%) |
Mar 30, 2016 | 5.280 | 5.325 | 5.210 | 5.260 | 123,040 | +0.02(+0.38%) |
Mar 29, 2016 | 4.890 | 5.260 | 4.822 | 5.240 | 73,915 | +0.31(+6.29%) |
Mar 28, 2016 | 5.030 | 5.050 | 4.880 | 4.930 | 91,225 | -0.12(-2.38%) |
Mar 24, 2016 | 5.050 | 5.050 | 5.050 | 5.050 | 110,600 | -0.05(-0.98%) |
Mar 23, 2016 | 5.080 | 5.110 | 4.850 | 5.100 | 330,124 | +0.03(+0.59%) |
Mar 22, 2016 | 5.200 | 5.200 | 5.010 | 5.070 | 228,695 | -0.15(-2.87%) |
Mar 21, 2016 | 5.490 | 5.490 | 5.190 | 5.220 | 184,642 | -0.29(-5.26%) |
Mar 18, 2016 | 5.320 | 5.510 | 5.270 | 5.510 | 393,206 | +0.25(+4.75%) |
Mar 17, 2016 | 5.250 | 5.360 | 5.130 | 5.260 | 231,963 | +0.05(+0.96%) |
Mar 16, 2016 | 5.230 | 5.290 | 5.190 | 5.210 | 149,175 | -0.02(-0.38%) |
Mar 15, 2016 | 5.510 | 5.530 | 5.220 | 5.230 | 125,396 | -0.29(-5.25%) |
Mar 14, 2016 | 5.500 | 5.620 | 5.470 | 5.520 | 288,511 | -0.01(-0.18%) |
Mar 11, 2016 | 5.640 | 5.670 | 5.440 | 5.530 | 605,616 | +0.00(+0.00%) |
Mar 10, 2016 | 5.530 | 5.620 | 5.400 | 5.530 | 417,986 | -0.01(-0.18%) |
Mar 09, 2016 | 5.140 | 5.570 | 5.060 | 5.540 | 510,783 | +0.41(+7.99%) |
Mar 08, 2016 | 5.730 | 5.766 | 5.110 | 5.130 | 267,041 | -0.67(-11.55%) |
Mar 07, 2016 | 5.300 | 5.810 | 5.295 | 5.800 | 819,448 | +0.51(+9.64%) |
Mar 04, 2016 | 5.170 | 5.310 | 5.100 | 5.290 | 547,579 | +0.13(+2.52%) |
Mar 03, 2016 | 5.170 | 5.230 | 5.110 | 5.160 | 271,864 | +0.05(+0.98%) |
Mar 02, 2016 | 5.220 | 5.250 | 5.070 | 5.110 | 388,869 | -0.11(-2.11%) |