Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.950 | 5.070 | 4.940 | 5.000 | 65,184 | -0.01(-0.20%) |
May 27, 2016 | 5.020 | 5.010 | 5.010 | 5.010 | 45,600 | +0.01(+0.20%) |
May 26, 2016 | 5.096 | 5.096 | 4.990 | 5.000 | 44,503 | -0.05(-0.99%) |
May 25, 2016 | 5.010 | 5.140 | 5.000 | 5.050 | 42,723 | +0.02(+0.40%) |
May 24, 2016 | 5.030 | 5.090 | 5.000 | 5.030 | 53,054 | +0.04(+0.80%) |
May 23, 2016 | 5.040 | 5.040 | 4.900 | 4.990 | 61,133 | +0.00(+0.00%) |
May 20, 2016 | 4.970 | 5.010 | 4.880 | 4.990 | 53,361 | +0.10(+2.04%) |
May 19, 2016 | 4.930 | 5.020 | 4.860 | 4.890 | 61,961 | -0.05(-1.01%) |
May 18, 2016 | 5.090 | 5.170 | 4.910 | 4.940 | 57,098 | -0.15(-2.95%) |
May 17, 2016 | 5.130 | 5.170 | 5.020 | 5.090 | 54,738 | -0.02(-0.39%) |
May 16, 2016 | 5.080 | 5.200 | 5.080 | 5.110 | 59,202 | +0.02(+0.39%) |
May 13, 2016 | 5.010 | 5.115 | 4.870 | 5.090 | 117,797 | +0.02(+0.39%) |
May 12, 2016 | 5.390 | 5.400 | 5.050 | 5.070 | 133,356 | -0.36(-6.63%) |
May 11, 2016 | 6.000 | 6.060 | 5.190 | 5.430 | 415,161 | -0.73(-11.85%) |
May 10, 2016 | 6.100 | 6.200 | 6.050 | 6.160 | 49,018 | +0.06(+0.98%) |
May 09, 2016 | 6.050 | 6.220 | 5.980 | 6.100 | 71,194 | +0.06(+0.99%) |
May 06, 2016 | 6.070 | 6.070 | 5.960 | 6.040 | 42,416 | -0.01(-0.17%) |
May 05, 2016 | 6.080 | 6.080 | 5.950 | 6.050 | 39,599 | +0.03(+0.50%) |
May 04, 2016 | 5.900 | 6.100 | 5.750 | 6.020 | 185,049 | +0.12(+2.03%) |
May 03, 2016 | 5.970 | 5.970 | 5.900 | 5.900 | 44,622 | -0.12(-1.99%) |
May 02, 2016 | 6.090 | 6.170 | 6.000 | 6.020 | 76,368 | -0.03(-0.50%) |
Apr 29, 2016 | 6.080 | 6.080 | 5.880 | 6.050 | 89,628 | +0.02(+0.33%) |
Apr 28, 2016 | 6.180 | 6.190 | 6.000 | 6.030 | 87,551 | -0.14(-2.27%) |
Apr 27, 2016 | 6.120 | 6.200 | 6.040 | 6.170 | 38,546 | +0.03(+0.49%) |
Apr 26, 2016 | 6.090 | 6.170 | 6.020 | 6.140 | 71,456 | +0.05(+0.82%) |
Apr 25, 2016 | 6.040 | 6.100 | 6.020 | 6.090 | 33,071 | +0.03(+0.50%) |
Apr 22, 2016 | 6.020 | 6.090 | 6.020 | 6.060 | 38,695 | +0.03(+0.50%) |
Apr 21, 2016 | 6.150 | 6.150 | 6.000 | 6.030 | 48,900 | -0.11(-1.79%) |
Apr 20, 2016 | 6.090 | 6.200 | 6.090 | 6.140 | 33,946 | -0.01(-0.16%) |
Apr 19, 2016 | 6.070 | 6.170 | 6.060 | 6.150 | 40,135 | +0.10(+1.65%) |
Apr 18, 2016 | 6.020 | 6.130 | 6.010 | 6.050 | 85,874 | -0.03(-0.49%) |
Apr 15, 2016 | 6.070 | 6.130 | 6.010 | 6.080 | 52,377 | +0.00(+0.00%) |
Apr 14, 2016 | 6.290 | 6.290 | 6.020 | 6.080 | 27,621 | -0.07(-1.14%) |
Apr 13, 2016 | 6.000 | 6.190 | 5.980 | 6.150 | 56,948 | +0.10(+1.65%) |
Apr 12, 2016 | 5.940 | 6.150 | 5.810 | 6.050 | 135,454 | +0.10(+1.68%) |
Apr 11, 2016 | 5.820 | 5.970 | 5.820 | 5.950 | 125,292 | +0.18(+3.12%) |
Apr 08, 2016 | 5.710 | 5.870 | 5.500 | 5.770 | 125,284 | +0.12(+2.12%) |
Apr 07, 2016 | 5.580 | 5.670 | 5.520 | 5.650 | 78,755 | +0.06(+1.07%) |
Apr 06, 2016 | 5.590 | 5.685 | 5.510 | 5.590 | 49,069 | +0.03(+0.54%) |
Apr 05, 2016 | 5.600 | 5.600 | 5.560 | 5.560 | 33,750 | -0.04(-0.71%) |
Apr 04, 2016 | 5.560 | 5.670 | 5.560 | 5.600 | 40,156 | +0.05(+0.90%) |
Apr 01, 2016 | 5.560 | 5.630 | 5.480 | 5.550 | 40,314 | -0.05(-0.89%) |
Mar 31, 2016 | 5.470 | 5.700 | 5.470 | 5.600 | 98,401 | +0.13(+2.38%) |
Mar 30, 2016 | 5.500 | 5.546 | 5.370 | 5.470 | 61,258 | +0.04(+0.74%) |
Mar 29, 2016 | 5.240 | 5.500 | 5.240 | 5.430 | 61,560 | +0.18(+3.43%) |
Mar 28, 2016 | 5.520 | 5.596 | 5.240 | 5.250 | 94,921 | -0.26(-4.72%) |
Mar 24, 2016 | 5.370 | 5.510 | 5.510 | 5.510 | 68,000 | +0.18(+3.38%) |
Mar 23, 2016 | 5.380 | 5.479 | 5.330 | 5.330 | 30,754 | -0.15(-2.74%) |
Mar 22, 2016 | 5.420 | 5.520 | 5.310 | 5.480 | 30,886 | +0.06(+1.11%) |
Mar 21, 2016 | 5.470 | 5.470 | 5.400 | 5.420 | 38,697 | -0.03(-0.55%) |
Mar 18, 2016 | 5.130 | 5.480 | 5.130 | 5.450 | 90,186 | +0.23(+4.41%) |
Mar 17, 2016 | 5.050 | 5.300 | 5.020 | 5.220 | 64,545 | +0.11(+2.15%) |
Mar 16, 2016 | 5.100 | 5.180 | 4.990 | 5.110 | 41,256 | -0.07(-1.35%) |
Mar 15, 2016 | 5.110 | 5.265 | 5.000 | 5.180 | 56,089 | +0.03(+0.58%) |
Mar 14, 2016 | 5.220 | 5.250 | 5.120 | 5.150 | 36,672 | -0.12(-2.28%) |
Mar 11, 2016 | 5.270 | 5.310 | 5.200 | 5.270 | 36,723 | +0.02(+0.38%) |
Mar 10, 2016 | 5.300 | 5.300 | 5.200 | 5.250 | 21,671 | -0.04(-0.76%) |
Mar 09, 2016 | 5.350 | 5.350 | 5.236 | 5.290 | 60,865 | -0.04(-0.75%) |
Mar 08, 2016 | 5.470 | 5.490 | 5.300 | 5.330 | 52,073 | -0.14(-2.56%) |
Mar 07, 2016 | 5.490 | 5.540 | 5.430 | 5.470 | 59,966 | +0.00(+0.00%) |
Mar 04, 2016 | 5.550 | 5.550 | 5.400 | 5.470 | 81,898 | -0.02(-0.36%) |
Mar 03, 2016 | 5.450 | 5.540 | 5.350 | 5.490 | 112,685 | +0.18(+3.39%) |
Mar 02, 2016 | 4.960 | 5.430 | 4.960 | 5.310 | 80,054 | +0.32(+6.41%) |