Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.650 | 4.690 | 4.650 | 4.690 | 381 | +0.04(+0.86%) |
May 27, 2016 | 4.650 | 4.650 | 4.650 | 4.650 | 1,800 | -0.10(-2.10%) |
May 26, 2016 | 4.800 | 4.800 | 4.750 | 4.750 | 2,500 | -0.07(-1.45%) |
May 25, 2016 | 4.820 | 4.820 | 4.530 | 4.820 | 6,053 | +0.24(+5.24%) |
May 24, 2016 | 4.700 | 4.780 | 4.580 | 4.580 | 4,512 | -0.16(-3.38%) |
May 23, 2016 | 4.500 | 4.775 | 4.490 | 4.740 | 9,088 | -0.05(-1.15%) |
May 20, 2016 | 4.950 | 4.950 | 4.790 | 4.795 | 5,158 | -0.13(-2.74%) |
May 19, 2016 | 4.790 | 4.930 | 4.790 | 4.930 | 2,302 | +0.13(+2.67%) |
May 18, 2016 | 4.800 | 4.883 | 4.790 | 4.802 | 3,129 | -0.09(-1.80%) |
May 17, 2016 | 4.800 | 4.970 | 4.800 | 4.890 | 12,579 | -0.04(-0.91%) |
May 16, 2016 | 5.237 | 5.258 | 4.801 | 4.935 | 1,860 | +0.14(+3.03%) |
May 13, 2016 | 4.790 | 4.850 | 4.790 | 4.790 | 10,002 | -0.07(-1.41%) |
May 12, 2016 | 4.990 | 4.990 | 4.800 | 4.859 | 15,122 | -0.13(-2.63%) |
May 11, 2016 | 4.860 | 5.050 | 4.860 | 4.990 | 12,446 | -0.13(-2.48%) |
May 10, 2016 | 4.610 | 5.292 | 4.610 | 5.117 | 5,191 | +0.11(+2.24%) |
May 09, 2016 | 5.600 | 5.600 | 4.992 | 5.005 | 7,606 | -0.26(-4.94%) |
May 06, 2016 | 5.450 | 5.450 | 5.250 | 5.265 | 5,717 | -0.20(-3.67%) |
May 05, 2016 | 5.600 | 5.850 | 4.897 | 5.466 | 21,128 | -0.23(-4.07%) |
May 04, 2016 | 5.710 | 5.710 | 5.620 | 5.697 | 8,614 | -0.09(-1.60%) |
May 03, 2016 | 5.715 | 5.880 | 5.440 | 5.790 | 8,665 | -0.02(-0.34%) |
May 02, 2016 | 5.950 | 5.950 | 5.810 | 5.810 | 379 | -0.13(-2.18%) |
Apr 29, 2016 | 5.940 | 6.053 | 5.900 | 5.939 | 7,030 | -0.07(-1.17%) |
Apr 28, 2016 | 6.020 | 6.090 | 5.990 | 6.010 | 22,931 | +0.22(+3.88%) |
Apr 27, 2016 | 5.808 | 5.808 | 5.720 | 5.785 | 1,468 | -0.05(-0.87%) |
Apr 26, 2016 | 5.836 | 5.836 | 5.836 | 5.836 | 125 | +0.24(+4.21%) |
Apr 25, 2016 | 5.600 | 5.650 | 5.600 | 5.600 | 7,004 | -0.06(-1.06%) |
Apr 22, 2016 | 5.920 | 5.920 | 5.660 | 5.660 | 8,592 | -0.24(-4.09%) |
Apr 20, 2016 | 5.920 | 5.920 | 5.740 | 5.901 | 80 | +0.14(+2.45%) |
Apr 19, 2016 | 5.850 | 5.850 | 5.744 | 5.760 | 8,028 | +0.03(+0.53%) |
Apr 18, 2016 | 5.670 | 5.870 | 5.610 | 5.730 | 3,287 | -0.04(-0.63%) |
Apr 15, 2016 | 5.711 | 5.766 | 5.711 | 5.766 | 652 | -0.03(-0.59%) |
Apr 14, 2016 | 5.460 | 5.875 | 5.460 | 5.800 | 1,361 | -0.06(-0.99%) |
Apr 13, 2016 | 5.867 | 5.882 | 5.450 | 5.858 | 14,521 | -0.00(-0.08%) |
Apr 12, 2016 | 5.500 | 5.881 | 5.500 | 5.862 | 4,248 | +0.09(+1.53%) |
Apr 11, 2016 | 5.950 | 5.950 | 5.720 | 5.774 | 2,603 | +0.07(+1.19%) |
Apr 08, 2016 | 5.633 | 5.801 | 5.633 | 5.706 | 3,776 | +0.03(+0.46%) |
Apr 07, 2016 | 5.600 | 5.680 | 5.600 | 5.680 | 521 | +0.17(+3.09%) |
Apr 06, 2016 | 5.660 | 5.660 | 5.500 | 5.510 | 2,967 | -0.08(-1.50%) |
Apr 05, 2016 | 5.500 | 5.594 | 5.500 | 5.594 | 6,007 | -0.05(-0.82%) |
Apr 04, 2016 | 5.538 | 5.640 | 5.528 | 5.640 | 5,097 | -0.04(-0.68%) |
Apr 01, 2016 | 5.637 | 5.669 | 5.637 | 5.678 | 1,111 | +0.13(+2.31%) |
Mar 31, 2016 | 5.500 | 5.810 | 5.500 | 5.550 | 12,385 | -0.14(-2.46%) |
Mar 30, 2016 | 5.650 | 5.690 | 5.650 | 5.690 | 422 | -0.05(-0.94%) |
Mar 29, 2016 | 5.720 | 5.744 | 5.720 | 5.744 | 1,153 | +0.02(+0.35%) |
Mar 28, 2016 | 5.724 | 5.724 | 5.724 | 5.724 | 277 | -0.16(-2.65%) |
Mar 24, 2016 | 5.660 | 5.880 | 5.880 | 5.880 | 3,300 | +0.10(+1.73%) |
Mar 23, 2016 | 5.500 | 5.780 | 5.500 | 5.780 | 7,405 | +0.02(+0.35%) |
Mar 22, 2016 | 5.605 | 5.760 | 5.605 | 5.760 | 507 | -0.04(-0.69%) |
Mar 21, 2016 | 5.810 | 5.820 | 5.720 | 5.800 | 5,217 | -0.05(-0.85%) |
Mar 18, 2016 | 6.000 | 6.000 | 5.720 | 5.850 | 10,350 | +0.11(+1.92%) |
Mar 17, 2016 | 5.780 | 5.820 | 5.660 | 5.740 | 9,421 | +0.00(+0.00%) |
Mar 16, 2016 | 5.688 | 5.740 | 5.571 | 5.740 | 2,631 | +0.12(+2.14%) |
Mar 15, 2016 | 5.650 | 5.650 | 5.571 | 5.620 | 4,319 | -0.05(-0.88%) |
Mar 14, 2016 | 5.700 | 5.700 | 5.529 | 5.670 | 4,558 | -0.18(-3.08%) |
Mar 11, 2016 | 6.030 | 6.030 | 5.850 | 5.850 | 15,880 | -0.18(-2.99%) |
Mar 10, 2016 | 6.040 | 6.040 | 5.946 | 6.030 | 2,611 | +0.05(+0.80%) |
Mar 09, 2016 | 6.000 | 6.040 | 5.938 | 5.982 | 8,240 | +0.07(+1.14%) |
Mar 08, 2016 | 6.039 | 6.039 | 5.915 | 5.915 | 4,055 | -0.14(-2.23%) |
Mar 07, 2016 | 6.050 | 6.050 | 5.896 | 6.050 | 14,293 | +0.16(+2.73%) |
Mar 04, 2016 | 5.920 | 5.920 | 5.670 | 5.889 | 4,658 | -0.03(-0.47%) |
Mar 03, 2016 | 5.240 | 5.980 | 5.240 | 5.917 | 8,451 | +0.28(+4.91%) |
Mar 02, 2016 | 5.800 | 5.916 | 5.592 | 5.640 | 7,435 | -0.30(-5.05%) |