Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.979 | 4.979 | 4.950 | 4.950 | 808 | -0.03(-0.67%) |
May 27, 2016 | 4.950 | 4.983 | 4.983 | 4.983 | 400 | -0.06(-1.13%) |
May 25, 2016 | 4.970 | 5.040 | 5.040 | 5.040 | 19 | +0.07(+1.43%) |
May 24, 2016 | 4.980 | 4.980 | 4.969 | 4.969 | 1,172 | -0.00(-0.02%) |
May 23, 2016 | 4.950 | 4.970 | 4.950 | 4.970 | 2,335 | -0.01(-0.20%) |
May 20, 2016 | 5.000 | 5.000 | 4.980 | 4.980 | 1,199 | -0.02(-0.40%) |
May 19, 2016 | 5.200 | 5.219 | 5.000 | 5.000 | 18,221 | -0.20(-3.85%) |
May 17, 2016 | 4.980 | 5.200 | 5.200 | 5.200 | 45 | -0.02(-0.48%) |
May 13, 2016 | 5.000 | 5.225 | 5.225 | 5.225 | 231 | +0.22(+4.50%) |
May 12, 2016 | 5.322 | 5.322 | 5.000 | 5.000 | 42,268 | -0.30(-5.66%) |
May 11, 2016 | 5.248 | 5.300 | 5.235 | 5.300 | 4,274 | +0.19(+3.71%) |
May 10, 2016 | 5.358 | 5.358 | 5.110 | 5.110 | 451 | -0.26(-4.89%) |
May 09, 2016 | 5.373 | 5.373 | 5.373 | 5.373 | 444 | +0.14(+2.74%) |
May 05, 2016 | 5.280 | 5.230 | 5.230 | 5.230 | 26 | +0.03(+0.58%) |
May 04, 2016 | 5.200 | 5.200 | 5.200 | 5.200 | 548 | +0.04(+0.78%) |
May 02, 2016 | 5.100 | 5.160 | 5.160 | 5.160 | 4,200 | -0.06(-1.15%) |
Apr 29, 2016 | 5.220 | 5.220 | 5.220 | 5.220 | 2,038 | -0.02(-0.38%) |
Apr 28, 2016 | 5.242 | 5.242 | 5.240 | 5.240 | 560 | +0.01(+0.10%) |
Apr 27, 2016 | 5.240 | 5.250 | 5.235 | 5.235 | 2,251 | -0.08(-1.42%) |
Apr 26, 2016 | 5.300 | 5.330 | 5.300 | 5.310 | 916 | -0.01(-0.19%) |
Apr 22, 2016 | 5.310 | 5.320 | 5.320 | 5.320 | 70 | -0.13(-2.46%) |
Apr 20, 2016 | 5.450 | 5.454 | 5.454 | 5.454 | 157 | +0.14(+2.71%) |
Apr 19, 2016 | 5.350 | 5.350 | 5.310 | 5.310 | 1,221 | -0.01(-0.19%) |
Apr 18, 2016 | 5.480 | 5.480 | 5.320 | 5.320 | 543 | -0.09(-1.66%) |
Apr 15, 2016 | 5.480 | 5.480 | 5.365 | 5.410 | 11,003 | +0.19(+3.64%) |
Apr 13, 2016 | 5.220 | 5.220 | 5.220 | 5.220 | 600 | -0.09(-1.63%) |
Apr 11, 2016 | 5.300 | 5.307 | 5.307 | 5.307 | 126 | -0.04(-0.67%) |
Apr 08, 2016 | 5.300 | 5.342 | 5.300 | 5.342 | 829 | +0.04(+0.80%) |
Apr 07, 2016 | 5.462 | 5.462 | 5.300 | 5.300 | 1,576 | +0.00(+0.00%) |
Apr 04, 2016 | 5.300 | 5.300 | 5.300 | 5.300 | 110 | -0.02(-0.38%) |
Apr 01, 2016 | 5.270 | 5.430 | 5.270 | 5.320 | 1,166 | -0.04(-0.75%) |
Mar 31, 2016 | 5.370 | 5.450 | 5.360 | 5.360 | 7,976 | +0.00(+0.00%) |
Mar 30, 2016 | 5.260 | 5.619 | 5.260 | 5.360 | 6,673 | -0.04(-0.74%) |
Mar 29, 2016 | 5.470 | 5.630 | 5.400 | 5.400 | 7,527 | -0.20(-3.57%) |
Mar 28, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 333 | +0.04(+0.69%) |
Mar 24, 2016 | 5.390 | 5.561 | 5.561 | 5.561 | 5,800 | -0.08(-1.39%) |
Mar 23, 2016 | 5.370 | 5.640 | 5.370 | 5.640 | 888 | -0.03(-0.53%) |
Mar 22, 2016 | 5.610 | 5.690 | 5.598 | 5.670 | 5,271 | +0.07(+1.25%) |
Mar 21, 2016 | 5.470 | 5.610 | 5.470 | 5.600 | 10,132 | -0.00(-0.00%) |
Mar 18, 2016 | 5.400 | 5.645 | 5.400 | 5.600 | 12,767 | +0.24(+4.48%) |
Mar 17, 2016 | 5.360 | 5.360 | 5.360 | 5.360 | 208 | -0.12(-2.19%) |
Mar 16, 2016 | 5.450 | 5.490 | 5.260 | 5.480 | 9,688 | +0.01(+0.18%) |
Mar 15, 2016 | 5.450 | 5.470 | 5.450 | 5.470 | 259 | +0.02(+0.37%) |
Mar 14, 2016 | 5.220 | 5.450 | 5.220 | 5.450 | 3,889 | +0.00(+0.00%) |
Mar 11, 2016 | 5.450 | 5.470 | 5.430 | 5.450 | 9,131 | -0.02(-0.37%) |
Mar 10, 2016 | 5.450 | 5.470 | 5.360 | 5.470 | 8,450 | +0.06(+1.11%) |
Mar 08, 2016 | 5.490 | 5.410 | 5.410 | 5.410 | 9 | -0.08(-1.46%) |
Mar 07, 2016 | 5.490 | 5.490 | 5.480 | 5.490 | 883 | +0.13(+2.43%) |
Mar 04, 2016 | 5.400 | 5.590 | 5.360 | 5.360 | 554 | +0.02(+0.37%) |
Mar 03, 2016 | 5.490 | 5.600 | 5.250 | 5.340 | 12,827 | +0.02(+0.39%) |
Mar 02, 2016 | 5.319 | 5.319 | 5.319 | 5.319 | 1,113 | -0.28(-5.01%) |