Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.387 | 5.392 | 5.354 | 5.376 | 485,313 | +0.00(+0.00%) |
May 27, 2016 | 5.349 | 5.376 | 5.376 | 5.376 | 434,263 | +0.03(+0.51%) |
May 26, 2016 | 5.354 | 5.360 | 5.327 | 5.349 | 516,457 | +0.02(+0.41%) |
May 25, 2016 | 5.311 | 5.333 | 5.300 | 5.327 | 477,671 | +0.03(+0.61%) |
May 24, 2016 | 5.284 | 5.305 | 5.257 | 5.295 | 606,140 | +0.01(+0.20%) |
May 23, 2016 | 5.235 | 5.289 | 5.235 | 5.284 | 583,150 | +0.04(+0.72%) |
May 20, 2016 | 5.176 | 5.273 | 5.176 | 5.246 | 686,635 | +0.06(+1.25%) |
May 19, 2016 | 5.219 | 5.246 | 5.143 | 5.181 | 1,166,615 | -0.07(-1.34%) |
May 18, 2016 | 5.322 | 5.343 | 5.224 | 5.251 | 1,122,912 | -0.07(-1.32%) |
May 17, 2016 | 5.419 | 5.430 | 5.305 | 5.322 | 1,695,422 | -0.11(-1.99%) |
May 16, 2016 | 5.441 | 5.473 | 5.425 | 5.430 | 772,228 | -0.02(-0.40%) |
May 13, 2016 | 5.446 | 5.468 | 5.430 | 5.452 | 477,839 | +0.02(+0.40%) |
May 12, 2016 | 5.468 | 5.468 | 5.430 | 5.430 | 691,556 | -0.05(-0.89%) |
May 11, 2016 | 5.446 | 5.484 | 5.435 | 5.479 | 549,418 | +0.05(+0.87%) |
May 10, 2016 | 5.405 | 5.432 | 5.389 | 5.432 | 689,331 | +0.04(+0.70%) |
May 09, 2016 | 5.405 | 5.410 | 5.367 | 5.394 | 771,064 | -0.02(-0.30%) |
May 06, 2016 | 5.329 | 5.410 | 5.329 | 5.410 | 606,833 | +0.09(+1.62%) |
May 05, 2016 | 5.351 | 5.389 | 5.324 | 5.324 | 1,013,877 | -0.05(-0.90%) |
May 04, 2016 | 5.319 | 5.372 | 5.313 | 5.372 | 561,914 | +0.04(+0.81%) |
May 03, 2016 | 5.329 | 5.335 | 5.286 | 5.329 | 1,041,386 | -0.05(-1.00%) |
May 02, 2016 | 5.372 | 5.426 | 5.356 | 5.383 | 1,281,080 | +0.02(+0.40%) |
Apr 29, 2016 | 5.324 | 5.362 | 5.317 | 5.362 | 640,661 | +0.03(+0.61%) |
Apr 28, 2016 | 5.351 | 5.378 | 5.329 | 5.329 | 676,872 | -0.05(-0.90%) |
Apr 27, 2016 | 5.329 | 5.389 | 5.286 | 5.378 | 844,556 | +0.05(+0.91%) |
Apr 26, 2016 | 5.260 | 5.329 | 5.243 | 5.329 | 701,979 | +0.10(+1.95%) |
Apr 25, 2016 | 5.297 | 5.313 | 5.222 | 5.227 | 1,020,859 | -0.07(-1.32%) |
Apr 22, 2016 | 5.270 | 5.297 | 5.265 | 5.297 | 678,479 | +0.02(+0.41%) |
Apr 21, 2016 | 5.249 | 5.276 | 5.238 | 5.276 | 696,480 | +0.03(+0.62%) |
Apr 20, 2016 | 5.265 | 5.270 | 5.194 | 5.243 | 1,260,418 | -0.03(-0.51%) |
Apr 19, 2016 | 5.281 | 5.281 | 5.233 | 5.270 | 1,074,682 | +0.01(+0.20%) |
Apr 18, 2016 | 5.217 | 5.260 | 5.200 | 5.260 | 953,793 | +0.05(+1.03%) |
Apr 15, 2016 | 5.125 | 5.206 | 5.093 | 5.206 | 1,102,907 | +0.10(+1.89%) |
Apr 14, 2016 | 5.163 | 5.168 | 5.050 | 5.109 | 2,122,197 | -0.05(-1.04%) |
Apr 13, 2016 | 5.190 | 5.211 | 5.130 | 5.163 | 1,650,734 | -0.00(-0.03%) |
Apr 12, 2016 | 5.159 | 5.196 | 5.154 | 5.164 | 2,552,331 | +0.01(+0.10%) |
Apr 11, 2016 | 5.074 | 5.191 | 5.074 | 5.159 | 3,268,434 | +0.14(+2.77%) |
Apr 08, 2016 | 5.020 | 5.031 | 4.993 | 5.020 | 576,464 | +0.00(+0.00%) |
Apr 07, 2016 | 5.042 | 5.047 | 5.004 | 5.020 | 876,837 | -0.01(-0.21%) |
Apr 06, 2016 | 5.052 | 5.058 | 5.016 | 5.031 | 725,867 | -0.01(-0.21%) |
Apr 05, 2016 | 5.020 | 5.047 | 4.999 | 5.042 | 468,905 | +0.01(+0.11%) |
Apr 04, 2016 | 5.009 | 5.036 | 4.983 | 5.036 | 556,812 | +0.02(+0.32%) |
Apr 01, 2016 | 5.015 | 5.047 | 5.004 | 5.020 | 522,940 | +0.02(+0.43%) |
Mar 31, 2016 | 5.036 | 5.036 | 4.993 | 4.999 | 1,153,501 | -0.02(-0.43%) |
Mar 30, 2016 | 5.058 | 5.063 | 5.020 | 5.020 | 559,127 | -0.03(-0.53%) |
Mar 29, 2016 | 4.977 | 5.047 | 4.967 | 5.047 | 625,945 | +0.09(+1.72%) |
Mar 28, 2016 | 4.967 | 4.973 | 4.940 | 4.961 | 743,028 | -0.01(-0.11%) |
Mar 24, 2016 | 4.993 | 4.967 | 4.967 | 4.967 | 550,313 | -0.04(-0.75%) |
Mar 23, 2016 | 5.020 | 5.026 | 4.977 | 5.004 | 517,352 | -0.01(-0.11%) |
Mar 22, 2016 | 5.036 | 5.061 | 5.009 | 5.009 | 488,577 | -0.03(-0.53%) |
Mar 21, 2016 | 5.036 | 5.052 | 5.020 | 5.036 | 738,892 | -0.01(-0.11%) |
Mar 18, 2016 | 5.026 | 5.042 | 5.026 | 5.042 | 412,576 | +0.02(+0.43%) |
Mar 17, 2016 | 4.988 | 5.036 | 4.983 | 5.020 | 549,210 | +0.04(+0.75%) |
Mar 16, 2016 | 4.977 | 4.999 | 4.977 | 4.983 | 342,497 | +0.01(+0.21%) |
Mar 15, 2016 | 4.983 | 4.993 | 4.956 | 4.972 | 379,055 | -0.02(-0.43%) |
Mar 14, 2016 | 4.951 | 5.004 | 4.945 | 4.993 | 549,706 | +0.04(+0.86%) |
Mar 11, 2016 | 4.951 | 4.983 | 4.935 | 4.951 | 638,122 | +0.04(+0.73%) |
Mar 10, 2016 | 4.952 | 4.963 | 4.910 | 4.915 | 408,629 | -0.02(-0.32%) |
Mar 09, 2016 | 4.968 | 4.979 | 4.931 | 4.931 | 656,329 | -0.03(-0.53%) |
Mar 08, 2016 | 4.947 | 4.957 | 4.931 | 4.957 | 379,689 | +0.01(+0.11%) |
Mar 07, 2016 | 4.947 | 4.963 | 4.910 | 4.952 | 646,155 | +0.01(+0.11%) |
Mar 04, 2016 | 4.941 | 4.947 | 4.910 | 4.947 | 466,696 | +0.01(+0.11%) |
Mar 03, 2016 | 4.894 | 4.947 | 4.883 | 4.941 | 1,092,105 | +0.06(+1.30%) |
Mar 02, 2016 | 4.894 | 4.904 | 4.862 | 4.878 | 322,396 | +0.01(+0.11%) |