Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.189 | 5.216 | 5.180 | 5.180 | 33,711 | -0.01(-0.16%) |
May 27, 2016 | 5.219 | 5.189 | 5.189 | 5.189 | 13,525 | +0.00(+0.00%) |
May 26, 2016 | 5.196 | 5.227 | 5.170 | 5.189 | 54,458 | +0.02(+0.36%) |
May 25, 2016 | 5.147 | 5.196 | 5.140 | 5.170 | 45,932 | +0.02(+0.44%) |
May 24, 2016 | 5.072 | 5.166 | 5.072 | 5.147 | 29,794 | +0.06(+1.08%) |
May 23, 2016 | 5.087 | 5.109 | 5.075 | 5.092 | 28,574 | -0.01(-0.20%) |
May 20, 2016 | 5.102 | 5.109 | 5.102 | 5.102 | 13,570 | +0.02(+0.30%) |
May 19, 2016 | 5.087 | 5.087 | 5.072 | 5.087 | 19,401 | -0.05(-0.88%) |
May 18, 2016 | 5.149 | 5.162 | 5.132 | 5.132 | 34,528 | -0.02(-0.42%) |
May 17, 2016 | 5.166 | 5.215 | 5.125 | 5.154 | 62,862 | +0.01(+0.16%) |
May 16, 2016 | 5.119 | 5.155 | 5.100 | 5.145 | 57,601 | +0.02(+0.30%) |
May 13, 2016 | 5.115 | 5.130 | 5.115 | 5.130 | 27,621 | -0.02(-0.36%) |
May 12, 2016 | 5.144 | 5.155 | 5.133 | 5.148 | 34,813 | +0.01(+0.24%) |
May 11, 2016 | 5.137 | 5.138 | 5.133 | 5.136 | 8,879 | -0.02(-0.44%) |
May 10, 2016 | 5.148 | 5.160 | 5.141 | 5.159 | 51,828 | +0.02(+0.35%) |
May 09, 2016 | 5.159 | 5.165 | 5.111 | 5.141 | 50,036 | +0.01(+0.14%) |
May 06, 2016 | 5.126 | 5.133 | 5.126 | 5.133 | 12,539 | +0.03(+0.60%) |
May 05, 2016 | 5.097 | 5.115 | 5.097 | 5.103 | 19,622 | -0.03(-0.53%) |
May 04, 2016 | 5.126 | 5.141 | 5.060 | 5.130 | 51,034 | -0.03(-0.57%) |
May 03, 2016 | 5.155 | 5.177 | 5.125 | 5.159 | 43,133 | -0.05(-1.05%) |
May 02, 2016 | 5.199 | 5.214 | 5.196 | 5.214 | 21,468 | +0.06(+1.14%) |
Apr 29, 2016 | 5.166 | 5.166 | 5.148 | 5.155 | 27,665 | -0.02(-0.42%) |
Apr 28, 2016 | 5.170 | 5.225 | 5.166 | 5.177 | 63,206 | -0.02(-0.35%) |
Apr 27, 2016 | 5.155 | 5.200 | 5.155 | 5.196 | 19,336 | +0.03(+0.57%) |
Apr 26, 2016 | 5.166 | 5.166 | 5.128 | 5.166 | 64,215 | +0.01(+0.28%) |
Apr 25, 2016 | 5.137 | 5.152 | 5.126 | 5.152 | 59,917 | -0.04(-0.71%) |
Apr 22, 2016 | 5.229 | 5.229 | 5.177 | 5.188 | 28,472 | -0.06(-1.19%) |
Apr 21, 2016 | 5.284 | 5.284 | 5.240 | 5.251 | 44,590 | -0.06(-1.11%) |
Apr 20, 2016 | 5.306 | 5.338 | 5.306 | 5.309 | 39,114 | -0.01(-0.28%) |
Apr 19, 2016 | 5.258 | 5.351 | 5.258 | 5.324 | 63,340 | +0.10(+1.82%) |
Apr 18, 2016 | 5.218 | 5.232 | 5.188 | 5.229 | 54,645 | +0.01(+0.28%) |
Apr 15, 2016 | 5.203 | 5.240 | 5.203 | 5.214 | 33,386 | -0.03(-0.56%) |
Apr 14, 2016 | 5.276 | 5.276 | 5.243 | 5.243 | 78,514 | -0.01(-0.28%) |
Apr 13, 2016 | 5.265 | 5.280 | 5.258 | 5.258 | 80,925 | +0.03(+0.56%) |
Apr 12, 2016 | 5.192 | 5.250 | 5.169 | 5.229 | 67,665 | +0.06(+1.06%) |
Apr 11, 2016 | 5.166 | 5.185 | 5.166 | 5.174 | 65,238 | +0.04(+0.86%) |
Apr 08, 2016 | 5.082 | 5.133 | 5.082 | 5.130 | 38,402 | +0.10(+2.04%) |
Apr 07, 2016 | 5.067 | 5.067 | 5.027 | 5.027 | 41,334 | -0.05(-1.08%) |
Apr 06, 2016 | 5.031 | 5.082 | 5.031 | 5.082 | 75,743 | +0.06(+1.17%) |
Apr 05, 2016 | 5.056 | 5.056 | 5.023 | 5.023 | 123,819 | -0.11(-2.07%) |
Apr 04, 2016 | 5.155 | 5.170 | 5.130 | 5.130 | 302,502 | -0.02(-0.43%) |
Apr 01, 2016 | 5.093 | 5.152 | 5.075 | 5.152 | 61,321 | -0.01(-0.28%) |
Mar 31, 2016 | 5.104 | 5.184 | 5.104 | 5.166 | 28,262 | +0.02(+0.43%) |
Mar 30, 2016 | 5.119 | 5.177 | 5.104 | 5.144 | 71,347 | +0.08(+1.67%) |
Mar 29, 2016 | 5.023 | 5.060 | 5.023 | 5.060 | 3,305 | +0.05(+1.03%) |
Mar 28, 2016 | 5.023 | 5.038 | 5.009 | 5.009 | 27,035 | +0.00(+0.07%) |
Mar 24, 2016 | 5.001 | 5.005 | 5.005 | 5.005 | 38,454 | -0.06(-1.09%) |
Mar 23, 2016 | 5.064 | 5.071 | 5.060 | 5.060 | 25,840 | -0.00(-0.07%) |
Mar 22, 2016 | 4.994 | 5.065 | 4.994 | 5.064 | 22,027 | +0.00(+0.04%) |
Mar 21, 2016 | 5.045 | 5.075 | 5.045 | 5.062 | 11,429 | +0.01(+0.25%) |
Mar 18, 2016 | 5.060 | 5.065 | 5.042 | 5.049 | 44,268 | -0.01(-0.21%) |
Mar 17, 2016 | 5.042 | 5.060 | 5.034 | 5.060 | 61,411 | -0.00(-0.08%) |
Mar 16, 2016 | 4.998 | 5.064 | 4.998 | 5.064 | 12,294 | +0.05(+1.02%) |
Mar 15, 2016 | 5.016 | 5.027 | 5.005 | 5.012 | 17,642 | -0.04(-0.80%) |
Mar 14, 2016 | 5.027 | 5.053 | 4.990 | 5.053 | 11,465 | +0.04(+0.88%) |
Mar 11, 2016 | 4.954 | 5.009 | 4.954 | 5.009 | 25,548 | +0.12(+2.39%) |
Mar 10, 2016 | 4.965 | 4.972 | 4.869 | 4.892 | 36,618 | -0.02(-0.44%) |
Mar 09, 2016 | 4.910 | 4.914 | 4.902 | 4.914 | 13,758 | +0.00(+0.00%) |
Mar 08, 2016 | 4.906 | 4.930 | 4.902 | 4.913 | 18,498 | -0.03(-0.59%) |
Mar 07, 2016 | 4.924 | 4.961 | 4.917 | 4.943 | 67,921 | -0.04(-0.81%) |
Mar 04, 2016 | 4.954 | 5.005 | 4.924 | 4.983 | 40,450 | +0.06(+1.27%) |
Mar 03, 2016 | 4.877 | 4.946 | 4.877 | 4.921 | 22,807 | +0.00(+0.00%) |
Mar 02, 2016 | 4.891 | 4.921 | 4.891 | 4.921 | 23,252 | +0.00(+0.00%) |