Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.198 | 5.206 | 5.098 | 5.189 | 219,126 | +0.02(+0.42%) |
May 27, 2016 | 5.141 | 5.167 | 5.167 | 5.167 | 162,998 | +0.06(+1.19%) |
May 26, 2016 | 5.133 | 5.167 | 5.102 | 5.107 | 161,712 | -0.03(-0.59%) |
May 25, 2016 | 5.124 | 5.185 | 5.085 | 5.137 | 181,980 | +0.01(+0.17%) |
May 24, 2016 | 5.176 | 5.228 | 5.115 | 5.128 | 324,906 | -0.04(-0.84%) |
May 23, 2016 | 5.107 | 5.180 | 5.029 | 5.172 | 551,804 | +0.06(+1.27%) |
May 20, 2016 | 4.933 | 5.111 | 4.929 | 5.107 | 263,117 | +0.19(+3.79%) |
May 19, 2016 | 5.128 | 5.128 | 4.912 | 4.920 | 380,180 | -0.23(-4.54%) |
May 18, 2016 | 4.829 | 5.232 | 4.808 | 5.154 | 1,405,601 | +0.32(+6.73%) |
May 17, 2016 | 4.873 | 4.955 | 4.825 | 4.829 | 413,480 | -0.06(-1.33%) |
May 16, 2016 | 4.873 | 4.933 | 4.873 | 4.894 | 463,169 | +0.02(+0.44%) |
May 13, 2016 | 4.881 | 4.938 | 4.855 | 4.873 | 437,250 | +0.00(+0.00%) |
May 12, 2016 | 5.011 | 5.060 | 4.860 | 4.873 | 484,804 | -0.13(-2.68%) |
May 11, 2016 | 5.050 | 5.059 | 4.985 | 5.007 | 149,692 | -0.04(-0.86%) |
May 10, 2016 | 5.042 | 5.076 | 4.994 | 5.050 | 281,569 | +0.03(+0.52%) |
May 09, 2016 | 5.016 | 5.094 | 5.016 | 5.024 | 355,749 | +0.01(+0.17%) |
May 06, 2016 | 4.864 | 5.085 | 4.864 | 5.016 | 364,481 | +0.15(+3.02%) |
May 05, 2016 | 4.972 | 5.146 | 4.864 | 4.868 | 356,414 | -0.27(-5.23%) |
May 04, 2016 | 5.085 | 5.172 | 5.059 | 5.137 | 195,955 | +0.02(+0.34%) |
May 03, 2016 | 5.193 | 5.215 | 5.059 | 5.120 | 163,056 | -0.10(-1.83%) |
May 02, 2016 | 5.198 | 5.228 | 5.133 | 5.215 | 227,077 | +0.02(+0.33%) |
Apr 29, 2016 | 5.124 | 5.202 | 5.068 | 5.198 | 298,229 | +0.08(+1.52%) |
Apr 28, 2016 | 5.154 | 5.189 | 5.111 | 5.120 | 190,363 | -0.09(-1.66%) |
Apr 27, 2016 | 5.072 | 5.232 | 5.072 | 5.206 | 210,547 | +0.12(+2.30%) |
Apr 26, 2016 | 5.068 | 5.098 | 5.003 | 5.089 | 288,377 | +0.03(+0.60%) |
Apr 25, 2016 | 5.016 | 5.068 | 4.959 | 5.059 | 154,795 | +0.04(+0.86%) |
Apr 22, 2016 | 5.003 | 5.055 | 4.959 | 5.016 | 145,527 | +0.01(+0.17%) |
Apr 21, 2016 | 5.037 | 5.085 | 4.977 | 5.007 | 151,212 | +0.00(+0.00%) |
Apr 20, 2016 | 4.985 | 5.042 | 4.959 | 5.007 | 179,570 | +0.02(+0.35%) |
Apr 19, 2016 | 5.011 | 5.016 | 4.959 | 4.990 | 190,089 | +0.01(+0.26%) |
Apr 18, 2016 | 4.985 | 5.020 | 4.946 | 4.977 | 359,069 | -0.03(-0.61%) |
Apr 15, 2016 | 5.037 | 5.089 | 4.981 | 5.007 | 246,182 | -0.02(-0.43%) |
Apr 14, 2016 | 5.024 | 5.050 | 4.972 | 5.029 | 283,487 | -0.00(-0.09%) |
Apr 13, 2016 | 5.037 | 5.072 | 4.994 | 5.033 | 161,215 | +0.01(+0.17%) |
Apr 12, 2016 | 5.007 | 5.063 | 4.968 | 5.024 | 175,218 | +0.03(+0.52%) |
Apr 11, 2016 | 5.020 | 5.089 | 4.998 | 4.998 | 263,643 | +0.00(+0.00%) |
Apr 08, 2016 | 4.981 | 5.003 | 4.946 | 4.998 | 195,750 | +0.05(+0.96%) |
Apr 07, 2016 | 4.925 | 4.968 | 4.890 | 4.951 | 209,406 | +0.02(+0.35%) |
Apr 06, 2016 | 4.847 | 4.998 | 4.808 | 4.933 | 328,252 | +0.08(+1.61%) |
Apr 05, 2016 | 4.734 | 4.868 | 4.734 | 4.855 | 345,387 | +0.10(+2.19%) |
Apr 04, 2016 | 4.782 | 4.837 | 4.745 | 4.751 | 292,551 | -0.04(-0.81%) |
Apr 01, 2016 | 4.717 | 4.803 | 4.708 | 4.790 | 183,091 | +0.05(+1.00%) |
Mar 31, 2016 | 4.704 | 4.786 | 4.695 | 4.743 | 362,733 | +0.06(+1.39%) |
Mar 30, 2016 | 4.782 | 4.790 | 4.656 | 4.678 | 252,183 | -0.09(-1.82%) |
Mar 29, 2016 | 4.639 | 4.786 | 4.552 | 4.764 | 314,145 | +0.14(+3.09%) |
Mar 28, 2016 | 4.541 | 4.672 | 4.524 | 4.622 | 311,470 | +0.09(+1.96%) |
Mar 24, 2016 | 4.558 | 4.533 | 4.533 | 4.533 | 368,233 | -0.06(-1.38%) |
Mar 23, 2016 | 4.698 | 4.721 | 4.596 | 4.596 | 212,449 | -0.13(-2.69%) |
Mar 22, 2016 | 4.545 | 4.727 | 4.512 | 4.723 | 298,129 | +0.16(+3.62%) |
Mar 21, 2016 | 4.482 | 4.596 | 4.469 | 4.558 | 230,953 | +0.09(+2.08%) |
Mar 18, 2016 | 4.516 | 4.612 | 4.461 | 4.465 | 518,234 | -0.02(-0.47%) |
Mar 17, 2016 | 4.414 | 4.512 | 4.374 | 4.486 | 477,484 | +0.06(+1.34%) |
Mar 16, 2016 | 4.359 | 4.461 | 4.338 | 4.427 | 160,203 | +0.05(+1.16%) |
Mar 15, 2016 | 4.410 | 4.435 | 4.353 | 4.376 | 205,165 | -0.03(-0.77%) |
Mar 14, 2016 | 4.410 | 4.423 | 4.352 | 4.410 | 185,452 | +0.00(+0.00%) |
Mar 11, 2016 | 4.364 | 4.427 | 4.338 | 4.410 | 167,421 | +0.05(+1.16%) |
Mar 10, 2016 | 4.381 | 4.381 | 4.296 | 4.359 | 233,654 | -0.01(-0.19%) |
Mar 09, 2016 | 4.300 | 4.372 | 4.268 | 4.368 | 155,424 | +0.08(+1.87%) |
Mar 08, 2016 | 4.292 | 4.313 | 4.254 | 4.287 | 154,702 | -0.03(-0.59%) |
Mar 07, 2016 | 4.249 | 4.326 | 4.233 | 4.313 | 145,481 | +0.05(+1.29%) |
Mar 04, 2016 | 4.254 | 4.275 | 4.228 | 4.258 | 426,147 | -0.00(-0.10%) |
Mar 03, 2016 | 4.287 | 4.347 | 4.249 | 4.262 | 377,314 | -0.03(-0.59%) |
Mar 02, 2016 | 4.330 | 4.355 | 4.144 | 4.287 | 522,706 | -0.09(-2.03%) |