Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.512 | 5.515 | 5.448 | 5.512 | 749,028 | -0.01(-0.17%) |
May 27, 2016 | 5.512 | 5.521 | 5.521 | 5.521 | 402,366 | -0.01(-0.17%) |
May 26, 2016 | 5.567 | 5.567 | 5.498 | 5.530 | 695,967 | +0.06(+1.17%) |
May 25, 2016 | 5.484 | 5.548 | 5.439 | 5.466 | 1,117,936 | +0.05(+0.84%) |
May 24, 2016 | 5.310 | 5.429 | 5.310 | 5.420 | 614,499 | +0.15(+2.78%) |
May 23, 2016 | 5.310 | 5.356 | 5.274 | 5.274 | 754,727 | +0.01(+0.17%) |
May 20, 2016 | 5.228 | 5.274 | 5.210 | 5.265 | 813,054 | +0.12(+2.31%) |
May 19, 2016 | 5.155 | 5.182 | 5.118 | 5.146 | 837,902 | -0.02(-0.35%) |
May 18, 2016 | 5.072 | 5.210 | 5.063 | 5.164 | 1,192,303 | +0.26(+5.22%) |
May 17, 2016 | 4.962 | 4.981 | 4.871 | 4.908 | 1,032,048 | +0.01(+0.19%) |
May 16, 2016 | 4.853 | 4.917 | 4.853 | 4.898 | 686,849 | +0.08(+1.71%) |
May 13, 2016 | 4.825 | 4.885 | 4.798 | 4.816 | 783,129 | -0.07(-1.50%) |
May 12, 2016 | 4.981 | 4.999 | 4.816 | 4.889 | 821,737 | -0.05(-1.11%) |
May 11, 2016 | 4.853 | 4.972 | 4.853 | 4.944 | 942,043 | -0.05(-1.10%) |
May 10, 2016 | 4.944 | 5.008 | 4.926 | 4.999 | 1,067,588 | +0.05(+0.92%) |
May 09, 2016 | 5.008 | 5.017 | 4.903 | 4.953 | 1,135,915 | -0.12(-2.35%) |
May 06, 2016 | 5.054 | 5.118 | 5.027 | 5.072 | 755,644 | +0.01(+0.18%) |
May 05, 2016 | 5.109 | 5.118 | 5.054 | 5.063 | 1,045,187 | -0.04(-0.72%) |
May 04, 2016 | 5.201 | 5.219 | 5.100 | 5.100 | 1,255,491 | -0.19(-3.63%) |
May 03, 2016 | 5.411 | 5.411 | 5.283 | 5.292 | 1,171,969 | -0.27(-4.93%) |
May 02, 2016 | 5.530 | 5.585 | 5.512 | 5.567 | 790,738 | -0.05(-0.98%) |
Apr 29, 2016 | 5.759 | 5.768 | 5.576 | 5.622 | 1,416,152 | -0.09(-1.60%) |
Apr 28, 2016 | 5.805 | 5.873 | 5.713 | 5.713 | 1,382,517 | -0.24(-4.00%) |
Apr 27, 2016 | 5.832 | 5.960 | 5.814 | 5.951 | 4,617,427 | +0.61(+11.49%) |
Apr 26, 2016 | 5.347 | 5.393 | 5.329 | 5.338 | 953,514 | +0.14(+2.64%) |
Apr 25, 2016 | 5.310 | 5.333 | 5.191 | 5.201 | 723,350 | -0.13(-2.41%) |
Apr 22, 2016 | 5.292 | 5.356 | 5.283 | 5.329 | 583,040 | +0.03(+0.52%) |
Apr 21, 2016 | 5.338 | 5.356 | 5.265 | 5.301 | 636,582 | +0.00(+0.00%) |
Apr 20, 2016 | 5.320 | 5.347 | 5.255 | 5.301 | 829,529 | -0.09(-1.70%) |
Apr 19, 2016 | 5.393 | 5.439 | 5.384 | 5.393 | 1,245,458 | +0.15(+2.79%) |
Apr 18, 2016 | 5.219 | 5.255 | 5.205 | 5.246 | 718,777 | -0.01(-0.17%) |
Apr 15, 2016 | 5.255 | 5.320 | 5.237 | 5.255 | 1,179,208 | +0.21(+4.17%) |
Apr 14, 2016 | 4.999 | 5.081 | 4.944 | 5.045 | 1,618,931 | -0.14(-2.65%) |
Apr 13, 2016 | 5.155 | 5.191 | 5.118 | 5.182 | 635,357 | +0.16(+3.28%) |
Apr 12, 2016 | 5.027 | 5.054 | 4.940 | 5.017 | 956,851 | -0.12(-2.32%) |
Apr 11, 2016 | 5.146 | 5.219 | 5.127 | 5.136 | 1,141,844 | +0.07(+1.45%) |
Apr 08, 2016 | 5.072 | 5.109 | 5.045 | 5.063 | 1,599,096 | +0.12(+2.41%) |
Apr 07, 2016 | 5.036 | 5.045 | 4.908 | 4.944 | 3,759,551 | +0.13(+2.66%) |
Apr 06, 2016 | 4.724 | 4.834 | 4.679 | 4.816 | 1,116,457 | +0.02(+0.38%) |
Apr 05, 2016 | 4.880 | 4.908 | 4.789 | 4.798 | 3,022,207 | -0.29(-5.76%) |
Apr 04, 2016 | 5.118 | 5.146 | 5.072 | 5.091 | 1,046,645 | +0.03(+0.54%) |
Apr 01, 2016 | 4.935 | 5.063 | 4.908 | 5.063 | 1,423,343 | -0.05(-0.90%) |
Mar 31, 2016 | 5.091 | 5.136 | 5.081 | 5.109 | 1,285,854 | +0.05(+0.90%) |
Mar 30, 2016 | 5.091 | 5.127 | 5.054 | 5.063 | 650,572 | -0.05(-1.07%) |
Mar 29, 2016 | 5.017 | 5.127 | 4.990 | 5.118 | 674,250 | +0.10(+2.01%) |
Mar 28, 2016 | 5.027 | 5.081 | 5.017 | 5.017 | 280,325 | -0.01(-0.18%) |
Mar 24, 2016 | 4.935 | 5.027 | 5.027 | 5.027 | 317,829 | -0.02(-0.36%) |
Mar 23, 2016 | 5.164 | 5.173 | 5.036 | 5.045 | 830,001 | +0.02(+0.36%) |
Mar 22, 2016 | 5.027 | 5.072 | 5.008 | 5.027 | 1,044,472 | -0.14(-2.66%) |
Mar 21, 2016 | 5.168 | 5.173 | 5.118 | 5.164 | 479,457 | -0.03(-0.53%) |
Mar 18, 2016 | 5.201 | 5.223 | 5.173 | 5.191 | 1,024,706 | -0.05(-0.87%) |
Mar 17, 2016 | 5.219 | 5.264 | 5.189 | 5.237 | 836,392 | -0.14(-2.68%) |
Mar 16, 2016 | 5.156 | 5.381 | 5.153 | 5.381 | 1,235,599 | +0.15(+2.93%) |
Mar 15, 2016 | 5.246 | 5.255 | 5.201 | 5.228 | 511,121 | -0.08(-1.53%) |
Mar 14, 2016 | 5.336 | 5.345 | 5.291 | 5.309 | 491,103 | -0.08(-1.50%) |
Mar 11, 2016 | 5.300 | 5.395 | 5.282 | 5.390 | 1,000,709 | +0.20(+3.81%) |
Mar 10, 2016 | 5.246 | 5.300 | 5.156 | 5.192 | 481,962 | -0.01(-0.17%) |
Mar 09, 2016 | 5.210 | 5.228 | 5.165 | 5.201 | 363,580 | +0.01(+0.17%) |
Mar 08, 2016 | 5.246 | 5.246 | 5.174 | 5.192 | 548,616 | -0.10(-1.87%) |
Mar 07, 2016 | 5.228 | 5.309 | 5.219 | 5.291 | 560,410 | +0.01(+0.17%) |
Mar 04, 2016 | 5.300 | 5.345 | 5.260 | 5.282 | 961,374 | -0.14(-2.65%) |
Mar 03, 2016 | 5.327 | 5.431 | 5.282 | 5.426 | 848,085 | +0.13(+2.38%) |
Mar 02, 2016 | 5.219 | 5.300 | 5.210 | 5.300 | 537,166 | +0.03(+0.51%) |