Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.239 | 5.239 | 5.042 | 5.051 | 27,552 | -0.17(-3.25%) |
May 27, 2016 | 5.167 | 5.221 | 5.221 | 5.221 | 78,409 | +0.04(+0.86%) |
May 26, 2016 | 5.230 | 5.284 | 5.176 | 5.176 | 14,459 | +0.02(+0.35%) |
May 25, 2016 | 4.980 | 5.319 | 4.890 | 5.159 | 52,208 | +0.16(+3.22%) |
May 24, 2016 | 5.069 | 5.096 | 4.855 | 4.998 | 63,143 | -0.06(-1.24%) |
May 23, 2016 | 4.935 | 5.114 | 4.935 | 5.060 | 67,003 | +0.09(+1.80%) |
May 20, 2016 | 4.971 | 5.007 | 4.890 | 4.971 | 36,752 | +0.06(+1.28%) |
May 19, 2016 | 5.105 | 5.114 | 4.899 | 4.908 | 15,048 | +0.18(+3.78%) |
May 18, 2016 | 4.801 | 4.846 | 4.704 | 4.729 | 8,852 | -0.07(-1.49%) |
May 17, 2016 | 4.971 | 5.051 | 4.783 | 4.801 | 34,324 | -0.15(-3.07%) |
May 16, 2016 | 4.703 | 4.980 | 4.703 | 4.953 | 27,824 | +0.25(+5.32%) |
May 13, 2016 | 4.604 | 4.756 | 4.604 | 4.703 | 15,911 | +0.02(+0.38%) |
May 12, 2016 | 4.685 | 4.729 | 4.622 | 4.685 | 11,852 | +0.11(+2.34%) |
May 11, 2016 | 4.492 | 4.703 | 4.443 | 4.577 | 76,175 | +0.16(+3.64%) |
May 10, 2016 | 4.656 | 4.810 | 4.381 | 4.416 | 32,458 | -0.20(-4.26%) |
May 09, 2016 | 4.707 | 4.707 | 4.586 | 4.613 | 16,981 | -0.07(-1.53%) |
May 06, 2016 | 4.676 | 4.738 | 4.631 | 4.685 | 46,846 | +0.01(+0.19%) |
May 05, 2016 | 4.935 | 4.935 | 4.640 | 4.676 | 15,837 | -0.22(-4.56%) |
May 04, 2016 | 4.926 | 5.060 | 4.864 | 4.899 | 16,991 | -0.10(-1.97%) |
May 03, 2016 | 5.024 | 5.051 | 4.962 | 4.998 | 10,907 | -0.08(-1.58%) |
May 02, 2016 | 4.962 | 5.078 | 4.926 | 5.078 | 11,255 | +0.13(+2.71%) |
Apr 29, 2016 | 4.899 | 5.042 | 4.872 | 4.944 | 44,151 | +0.06(+1.28%) |
Apr 28, 2016 | 5.230 | 5.230 | 4.881 | 4.881 | 40,562 | -0.21(-4.21%) |
Apr 27, 2016 | 5.445 | 5.445 | 5.069 | 5.096 | 29,325 | -0.06(-1.21%) |
Apr 26, 2016 | 5.159 | 5.230 | 5.060 | 5.159 | 56,959 | +0.04(+0.70%) |
Apr 25, 2016 | 5.802 | 5.802 | 5.007 | 5.123 | 42,194 | +0.07(+1.42%) |
Apr 22, 2016 | 5.275 | 5.319 | 4.971 | 5.051 | 29,419 | +0.07(+1.44%) |
Apr 21, 2016 | 5.087 | 5.087 | 4.872 | 4.980 | 39,155 | -0.12(-2.28%) |
Apr 20, 2016 | 6.097 | 6.097 | 4.980 | 5.096 | 6,560 | +0.07(+1.42%) |
Apr 19, 2016 | 4.971 | 5.069 | 4.944 | 5.024 | 9,761 | +0.07(+1.44%) |
Apr 18, 2016 | 4.971 | 4.971 | 4.944 | 4.953 | 9,697 | -0.02(-0.36%) |
Apr 15, 2016 | 4.989 | 5.015 | 4.953 | 4.971 | 18,643 | -0.06(-1.24%) |
Apr 14, 2016 | 5.069 | 5.069 | 4.926 | 5.033 | 33,139 | -0.05(-1.05%) |
Apr 13, 2016 | 5.123 | 5.176 | 5.007 | 5.087 | 65,787 | -0.04(-0.70%) |
Apr 12, 2016 | 5.078 | 5.284 | 5.007 | 5.123 | 73,905 | +0.01(+0.17%) |
Apr 11, 2016 | 5.024 | 5.185 | 5.024 | 5.114 | 27,076 | +0.13(+2.69%) |
Apr 08, 2016 | 4.917 | 5.190 | 4.917 | 4.980 | 20,999 | +0.10(+2.01%) |
Apr 07, 2016 | 5.042 | 5.087 | 4.864 | 4.881 | 29,149 | -0.20(-3.87%) |
Apr 06, 2016 | 5.007 | 5.162 | 4.989 | 5.078 | 31,310 | +0.11(+2.16%) |
Apr 05, 2016 | 5.007 | 5.436 | 4.935 | 4.971 | 36,645 | -0.04(-0.89%) |
Apr 04, 2016 | 5.020 | 5.176 | 4.989 | 5.015 | 20,298 | -0.04(-0.71%) |
Apr 01, 2016 | 5.051 | 5.136 | 5.051 | 5.051 | 29,211 | -0.04(-0.88%) |
Mar 31, 2016 | 5.185 | 5.248 | 5.042 | 5.096 | 58,838 | -0.09(-1.72%) |
Mar 30, 2016 | 5.257 | 5.257 | 5.141 | 5.185 | 22,945 | -0.07(-1.36%) |
Mar 29, 2016 | 5.194 | 5.266 | 5.132 | 5.257 | 54,687 | +0.14(+2.80%) |
Mar 28, 2016 | 5.203 | 5.311 | 5.078 | 5.114 | 29,165 | -0.09(-1.72%) |
Mar 24, 2016 | 4.962 | 5.203 | 5.203 | 5.203 | 21,364 | +0.13(+2.65%) |
Mar 23, 2016 | 5.078 | 5.114 | 5.069 | 5.069 | 27,909 | -0.04(-0.87%) |
Mar 22, 2016 | 5.069 | 5.185 | 5.069 | 5.114 | 14,433 | -0.10(-1.89%) |
Mar 21, 2016 | 5.239 | 5.409 | 5.185 | 5.212 | 45,316 | -0.08(-1.52%) |
Mar 18, 2016 | 5.212 | 5.364 | 5.132 | 5.293 | 165,433 | +0.07(+1.37%) |
Mar 17, 2016 | 5.007 | 5.284 | 5.007 | 5.221 | 41,954 | +0.13(+2.46%) |
Mar 16, 2016 | 5.051 | 5.096 | 5.007 | 5.096 | 25,729 | +0.09(+1.79%) |
Mar 15, 2016 | 5.114 | 5.284 | 4.980 | 5.007 | 40,960 | -0.18(-3.45%) |
Mar 14, 2016 | 5.257 | 5.319 | 5.185 | 5.185 | 18,490 | -0.13(-2.36%) |
Mar 11, 2016 | 5.293 | 5.373 | 5.203 | 5.311 | 34,694 | +0.06(+1.19%) |
Mar 10, 2016 | 5.364 | 5.525 | 5.230 | 5.248 | 27,256 | -0.13(-2.33%) |
Mar 09, 2016 | 5.328 | 5.525 | 5.230 | 5.373 | 25,489 | +0.04(+0.67%) |
Mar 08, 2016 | 5.418 | 5.422 | 5.319 | 5.337 | 59,643 | -0.11(-1.97%) |
Mar 07, 2016 | 5.248 | 5.454 | 5.248 | 5.445 | 56,576 | +0.13(+2.53%) |
Mar 04, 2016 | 5.355 | 5.463 | 5.203 | 5.311 | 33,524 | -0.10(-1.82%) |
Mar 03, 2016 | 5.382 | 5.436 | 5.293 | 5.409 | 59,198 | -0.03(-0.49%) |
Mar 02, 2016 | 5.480 | 5.480 | 5.150 | 5.436 | 66,953 | -0.11(-1.94%) |