Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.462 | 5.480 | 5.379 | 5.401 | 414,814 | -0.06(-1.13%) |
May 27, 2016 | 5.453 | 5.462 | 5.462 | 5.462 | 325,341 | +0.01(+0.16%) |
May 26, 2016 | 5.471 | 5.480 | 5.383 | 5.453 | 369,028 | -0.02(-0.32%) |
May 25, 2016 | 5.418 | 5.480 | 5.418 | 5.471 | 643,989 | +0.05(+0.97%) |
May 24, 2016 | 5.361 | 5.423 | 5.343 | 5.418 | 907,327 | +0.10(+1.90%) |
May 23, 2016 | 5.335 | 5.379 | 5.295 | 5.317 | 809,798 | +0.06(+1.17%) |
May 20, 2016 | 5.185 | 5.308 | 5.185 | 5.255 | 400,360 | +0.09(+1.70%) |
May 19, 2016 | 5.238 | 5.249 | 5.084 | 5.167 | 455,762 | -0.08(-1.59%) |
May 18, 2016 | 5.242 | 5.317 | 5.211 | 5.251 | 494,148 | +0.01(+0.25%) |
May 17, 2016 | 5.194 | 5.308 | 5.176 | 5.238 | 511,285 | +0.04(+0.76%) |
May 16, 2016 | 5.216 | 5.251 | 5.181 | 5.198 | 349,646 | -0.01(-0.17%) |
May 13, 2016 | 5.220 | 5.260 | 5.163 | 5.207 | 532,753 | -0.04(-0.84%) |
May 12, 2016 | 5.304 | 5.361 | 5.185 | 5.251 | 826,231 | -0.04(-0.67%) |
May 11, 2016 | 5.256 | 5.316 | 5.233 | 5.286 | 699,190 | +0.03(+0.57%) |
May 10, 2016 | 5.153 | 5.269 | 5.145 | 5.256 | 704,299 | +0.13(+2.60%) |
May 09, 2016 | 5.110 | 5.183 | 5.042 | 5.123 | 852,654 | +0.02(+0.42%) |
May 06, 2016 | 5.192 | 5.222 | 5.033 | 5.102 | 780,903 | -0.03(-0.50%) |
May 05, 2016 | 5.076 | 5.149 | 5.029 | 5.127 | 942,673 | +0.02(+0.34%) |
May 04, 2016 | 5.102 | 5.140 | 5.029 | 5.110 | 455,759 | -0.02(-0.42%) |
May 03, 2016 | 5.106 | 5.145 | 4.977 | 5.132 | 838,149 | -0.02(-0.33%) |
May 02, 2016 | 5.269 | 5.273 | 5.123 | 5.149 | 577,918 | -0.12(-2.20%) |
Apr 29, 2016 | 5.265 | 5.312 | 5.188 | 5.265 | 489,494 | +0.01(+0.16%) |
Apr 28, 2016 | 5.308 | 5.321 | 5.218 | 5.256 | 526,874 | -0.06(-1.05%) |
Apr 27, 2016 | 5.265 | 5.329 | 5.252 | 5.312 | 394,651 | +0.05(+0.90%) |
Apr 26, 2016 | 5.230 | 5.316 | 5.230 | 5.265 | 306,156 | +0.04(+0.74%) |
Apr 25, 2016 | 5.222 | 5.243 | 5.183 | 5.226 | 237,656 | +0.00(+0.08%) |
Apr 22, 2016 | 5.222 | 5.273 | 5.209 | 5.222 | 200,171 | +0.02(+0.33%) |
Apr 21, 2016 | 5.256 | 5.278 | 5.166 | 5.205 | 382,604 | -0.03(-0.66%) |
Apr 20, 2016 | 5.192 | 5.269 | 5.183 | 5.239 | 308,077 | +0.05(+0.99%) |
Apr 19, 2016 | 5.188 | 5.222 | 5.158 | 5.188 | 416,376 | +0.01(+0.25%) |
Apr 18, 2016 | 5.209 | 5.235 | 5.162 | 5.175 | 683,160 | -0.05(-0.90%) |
Apr 15, 2016 | 5.179 | 5.239 | 5.162 | 5.222 | 394,129 | +0.02(+0.33%) |
Apr 14, 2016 | 5.295 | 5.329 | 5.170 | 5.205 | 654,786 | -0.11(-2.02%) |
Apr 13, 2016 | 5.329 | 5.351 | 5.265 | 5.312 | 470,919 | -0.01(-0.16%) |
Apr 12, 2016 | 5.286 | 5.329 | 5.269 | 5.321 | 571,104 | +0.03(+0.65%) |
Apr 11, 2016 | 5.256 | 5.295 | 5.242 | 5.286 | 628,273 | +0.04(+0.74%) |
Apr 08, 2016 | 5.243 | 5.282 | 5.200 | 5.248 | 489,636 | +0.08(+1.49%) |
Apr 07, 2016 | 5.179 | 5.239 | 5.145 | 5.170 | 426,545 | -0.02(-0.33%) |
Apr 06, 2016 | 5.136 | 5.256 | 5.136 | 5.188 | 569,703 | +0.05(+0.92%) |
Apr 05, 2016 | 5.097 | 5.183 | 5.085 | 5.140 | 569,465 | +0.02(+0.33%) |
Apr 04, 2016 | 5.278 | 5.282 | 5.115 | 5.123 | 802,237 | -0.16(-3.01%) |
Apr 01, 2016 | 5.153 | 5.295 | 5.125 | 5.282 | 728,688 | +0.13(+2.50%) |
Mar 31, 2016 | 5.170 | 5.192 | 5.140 | 5.153 | 1,035,488 | -0.02(-0.33%) |
Mar 30, 2016 | 5.149 | 5.188 | 5.067 | 5.170 | 979,606 | +0.04(+0.75%) |
Mar 29, 2016 | 5.059 | 5.149 | 5.020 | 5.132 | 829,896 | +0.05(+1.01%) |
Mar 28, 2016 | 5.037 | 5.097 | 4.960 | 5.080 | 1,329,675 | +0.04(+0.85%) |
Mar 24, 2016 | 4.956 | 5.037 | 5.037 | 5.037 | 593,832 | +0.07(+1.38%) |
Mar 23, 2016 | 4.977 | 5.012 | 4.960 | 4.969 | 702,141 | -0.01(-0.17%) |
Mar 22, 2016 | 4.883 | 4.999 | 4.853 | 4.977 | 884,432 | +0.07(+1.40%) |
Mar 21, 2016 | 4.810 | 4.926 | 4.810 | 4.909 | 369,870 | +0.09(+1.96%) |
Mar 18, 2016 | 4.904 | 4.943 | 4.810 | 4.814 | 1,116,676 | -0.06(-1.32%) |
Mar 17, 2016 | 4.870 | 4.943 | 4.853 | 4.879 | 742,427 | +0.02(+0.35%) |
Mar 16, 2016 | 4.887 | 4.930 | 4.844 | 4.861 | 457,152 | -0.02(-0.44%) |
Mar 15, 2016 | 4.917 | 4.964 | 4.870 | 4.883 | 712,479 | -0.04(-0.87%) |
Mar 14, 2016 | 4.922 | 5.012 | 4.896 | 4.926 | 882,087 | +0.03(+0.70%) |
Mar 11, 2016 | 4.900 | 4.934 | 4.849 | 4.891 | 618,958 | +0.01(+0.18%) |
Mar 10, 2016 | 4.801 | 4.889 | 4.763 | 4.883 | 352,791 | +0.12(+2.43%) |
Mar 09, 2016 | 4.922 | 4.937 | 4.763 | 4.767 | 1,659,867 | -0.13(-2.63%) |
Mar 08, 2016 | 4.930 | 4.952 | 4.840 | 4.896 | 1,687,666 | -0.04(-0.87%) |
Mar 07, 2016 | 4.810 | 4.956 | 4.806 | 4.939 | 808,201 | +0.12(+2.58%) |
Mar 04, 2016 | 4.814 | 4.970 | 4.814 | 4.814 | 797,051 | -0.01(-0.27%) |
Mar 03, 2016 | 4.750 | 4.843 | 4.677 | 4.827 | 416,752 | +0.07(+1.44%) |
Mar 02, 2016 | 4.692 | 4.758 | 4.625 | 4.758 | 581,934 | +0.07(+1.51%) |