Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.458 | 5.476 | 5.375 | 5.397 | 415,115 | -0.06(-1.13%) |
May 27, 2016 | 5.450 | 5.458 | 5.458 | 5.458 | 325,577 | +0.01(+0.16%) |
May 26, 2016 | 5.467 | 5.476 | 5.379 | 5.450 | 369,295 | -0.02(-0.32%) |
May 25, 2016 | 5.414 | 5.476 | 5.414 | 5.467 | 644,456 | +0.05(+0.97%) |
May 24, 2016 | 5.357 | 5.419 | 5.340 | 5.414 | 907,985 | +0.10(+1.90%) |
May 23, 2016 | 5.331 | 5.375 | 5.291 | 5.313 | 810,384 | +0.06(+1.17%) |
May 20, 2016 | 5.181 | 5.304 | 5.181 | 5.252 | 400,650 | +0.09(+1.70%) |
May 19, 2016 | 5.234 | 5.245 | 5.080 | 5.164 | 456,092 | -0.08(-1.59%) |
May 18, 2016 | 5.238 | 5.313 | 5.208 | 5.247 | 494,506 | +0.01(+0.25%) |
May 17, 2016 | 5.190 | 5.304 | 5.172 | 5.234 | 511,656 | +0.04(+0.76%) |
May 16, 2016 | 5.212 | 5.247 | 5.177 | 5.194 | 349,900 | -0.01(-0.17%) |
May 13, 2016 | 5.216 | 5.256 | 5.159 | 5.203 | 533,139 | -0.04(-0.84%) |
May 12, 2016 | 5.300 | 5.357 | 5.181 | 5.247 | 826,829 | -0.04(-0.67%) |
May 11, 2016 | 5.252 | 5.312 | 5.229 | 5.282 | 699,697 | +0.03(+0.57%) |
May 10, 2016 | 5.149 | 5.265 | 5.141 | 5.252 | 704,809 | +0.13(+2.60%) |
May 09, 2016 | 5.107 | 5.179 | 5.038 | 5.119 | 853,272 | +0.02(+0.42%) |
May 06, 2016 | 5.188 | 5.218 | 5.029 | 5.098 | 781,468 | -0.03(-0.50%) |
May 05, 2016 | 5.072 | 5.145 | 5.025 | 5.124 | 943,356 | +0.02(+0.34%) |
May 04, 2016 | 5.098 | 5.137 | 5.026 | 5.107 | 456,089 | -0.02(-0.42%) |
May 03, 2016 | 5.102 | 5.141 | 4.974 | 5.128 | 838,756 | -0.02(-0.33%) |
May 02, 2016 | 5.265 | 5.270 | 5.119 | 5.145 | 578,337 | -0.12(-2.20%) |
Apr 29, 2016 | 5.261 | 5.308 | 5.184 | 5.261 | 489,848 | +0.01(+0.16%) |
Apr 28, 2016 | 5.304 | 5.317 | 5.214 | 5.252 | 527,256 | -0.06(-1.05%) |
Apr 27, 2016 | 5.261 | 5.325 | 5.248 | 5.308 | 394,937 | +0.05(+0.90%) |
Apr 26, 2016 | 5.227 | 5.312 | 5.227 | 5.261 | 306,378 | +0.04(+0.74%) |
Apr 25, 2016 | 5.218 | 5.239 | 5.180 | 5.222 | 237,828 | +0.00(+0.08%) |
Apr 22, 2016 | 5.218 | 5.269 | 5.205 | 5.218 | 200,316 | +0.02(+0.33%) |
Apr 21, 2016 | 5.252 | 5.274 | 5.162 | 5.201 | 382,881 | -0.03(-0.66%) |
Apr 20, 2016 | 5.188 | 5.265 | 5.179 | 5.235 | 308,300 | +0.05(+0.99%) |
Apr 19, 2016 | 5.184 | 5.218 | 5.154 | 5.184 | 416,678 | +0.01(+0.25%) |
Apr 18, 2016 | 5.205 | 5.231 | 5.158 | 5.171 | 683,655 | -0.05(-0.90%) |
Apr 15, 2016 | 5.175 | 5.235 | 5.158 | 5.218 | 394,414 | +0.02(+0.33%) |
Apr 14, 2016 | 5.291 | 5.325 | 5.167 | 5.201 | 655,260 | -0.11(-2.02%) |
Apr 13, 2016 | 5.325 | 5.347 | 5.261 | 5.308 | 471,260 | -0.01(-0.16%) |
Apr 12, 2016 | 5.282 | 5.325 | 5.265 | 5.317 | 571,517 | +0.03(+0.65%) |
Apr 11, 2016 | 5.252 | 5.291 | 5.238 | 5.282 | 628,728 | +0.04(+0.74%) |
Apr 08, 2016 | 5.240 | 5.278 | 5.197 | 5.244 | 489,991 | +0.08(+1.49%) |
Apr 07, 2016 | 5.175 | 5.235 | 5.141 | 5.167 | 426,854 | -0.02(-0.33%) |
Apr 06, 2016 | 5.132 | 5.252 | 5.132 | 5.184 | 570,116 | +0.05(+0.92%) |
Apr 05, 2016 | 5.094 | 5.179 | 5.081 | 5.137 | 569,878 | +0.02(+0.33%) |
Apr 04, 2016 | 5.274 | 5.278 | 5.111 | 5.119 | 802,818 | -0.16(-3.01%) |
Apr 01, 2016 | 5.149 | 5.291 | 5.122 | 5.278 | 729,216 | +0.13(+2.50%) |
Mar 31, 2016 | 5.167 | 5.188 | 5.137 | 5.149 | 1,036,238 | -0.02(-0.33%) |
Mar 30, 2016 | 5.145 | 5.184 | 5.064 | 5.167 | 980,315 | +0.04(+0.75%) |
Mar 29, 2016 | 5.055 | 5.145 | 5.017 | 5.128 | 830,497 | +0.05(+1.01%) |
Mar 28, 2016 | 5.034 | 5.094 | 4.957 | 5.077 | 1,330,638 | +0.04(+0.85%) |
Mar 24, 2016 | 4.952 | 5.034 | 5.034 | 5.034 | 594,262 | +0.07(+1.38%) |
Mar 23, 2016 | 4.974 | 5.008 | 4.957 | 4.965 | 702,649 | -0.01(-0.17%) |
Mar 22, 2016 | 4.879 | 4.995 | 4.849 | 4.974 | 885,072 | +0.07(+1.40%) |
Mar 21, 2016 | 4.806 | 4.922 | 4.806 | 4.905 | 370,138 | +0.09(+1.96%) |
Mar 18, 2016 | 4.901 | 4.939 | 4.806 | 4.811 | 1,117,485 | -0.06(-1.32%) |
Mar 17, 2016 | 4.867 | 4.939 | 4.849 | 4.875 | 742,965 | +0.02(+0.35%) |
Mar 16, 2016 | 4.884 | 4.927 | 4.841 | 4.858 | 457,483 | -0.02(-0.44%) |
Mar 15, 2016 | 4.914 | 4.961 | 4.867 | 4.879 | 712,995 | -0.04(-0.87%) |
Mar 14, 2016 | 4.918 | 5.008 | 4.892 | 4.922 | 882,726 | +0.03(+0.70%) |
Mar 11, 2016 | 4.897 | 4.931 | 4.845 | 4.888 | 619,406 | +0.01(+0.18%) |
Mar 10, 2016 | 4.798 | 4.886 | 4.759 | 4.879 | 353,047 | +0.12(+2.43%) |
Mar 09, 2016 | 4.918 | 4.933 | 4.759 | 4.764 | 1,661,070 | -0.13(-2.63%) |
Mar 08, 2016 | 4.927 | 4.948 | 4.836 | 4.892 | 1,688,889 | -0.04(-0.87%) |
Mar 07, 2016 | 4.806 | 4.952 | 4.802 | 4.935 | 808,786 | +0.12(+2.58%) |
Mar 04, 2016 | 4.811 | 4.967 | 4.811 | 4.811 | 797,629 | -0.01(-0.27%) |
Mar 03, 2016 | 4.746 | 4.839 | 4.674 | 4.824 | 417,054 | +0.07(+1.44%) |
Mar 02, 2016 | 4.688 | 4.755 | 4.622 | 4.755 | 582,355 | +0.07(+1.51%) |