Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.103 | 5.153 | 5.074 | 5.093 | 1,665,989 | +0.00(+0.00%) |
May 27, 2016 | 5.083 | 5.093 | 5.093 | 5.093 | 522,235 | +0.02(+0.39%) |
May 26, 2016 | 5.093 | 5.098 | 5.074 | 5.074 | 653,553 | -0.00(-0.10%) |
May 25, 2016 | 5.069 | 5.103 | 5.069 | 5.078 | 931,624 | +0.00(+0.00%) |
May 24, 2016 | 5.059 | 5.088 | 5.057 | 5.078 | 538,344 | +0.02(+0.39%) |
May 23, 2016 | 5.083 | 5.093 | 5.046 | 5.059 | 524,425 | -0.02(-0.39%) |
May 20, 2016 | 4.999 | 5.078 | 4.999 | 5.078 | 587,081 | +0.07(+1.39%) |
May 19, 2016 | 5.044 | 5.054 | 4.999 | 5.009 | 654,162 | -0.04(-0.88%) |
May 18, 2016 | 5.069 | 5.093 | 5.054 | 5.054 | 559,217 | -0.01(-0.29%) |
May 17, 2016 | 5.069 | 5.069 | 5.054 | 5.069 | 345,202 | +0.01(+0.20%) |
May 16, 2016 | 5.064 | 5.074 | 5.044 | 5.059 | 678,259 | -0.00(-0.10%) |
May 13, 2016 | 5.064 | 5.074 | 5.039 | 5.064 | 347,498 | +0.00(+0.00%) |
May 12, 2016 | 5.083 | 5.088 | 5.039 | 5.064 | 611,663 | +0.00(+0.00%) |
May 11, 2016 | 5.078 | 5.083 | 5.044 | 5.064 | 766,438 | -0.01(-0.29%) |
May 10, 2016 | 5.049 | 5.123 | 5.039 | 5.078 | 986,297 | +0.03(+0.68%) |
May 09, 2016 | 5.034 | 5.045 | 5.019 | 5.044 | 661,354 | +0.00(+0.10%) |
May 06, 2016 | 5.024 | 5.054 | 5.024 | 5.039 | 549,957 | +0.00(+0.10%) |
May 05, 2016 | 5.049 | 5.064 | 5.029 | 5.034 | 514,097 | -0.00(-0.10%) |
May 04, 2016 | 5.049 | 5.054 | 5.034 | 5.039 | 409,964 | -0.02(-0.49%) |
May 03, 2016 | 5.034 | 5.064 | 5.014 | 5.064 | 1,042,902 | -0.01(-0.19%) |
May 02, 2016 | 5.069 | 5.088 | 5.054 | 5.073 | 750,703 | +0.01(+0.19%) |
Apr 29, 2016 | 5.069 | 5.083 | 5.049 | 5.064 | 836,654 | -0.00(-0.10%) |
Apr 28, 2016 | 5.059 | 5.081 | 5.054 | 5.069 | 690,215 | -0.00(-0.10%) |
Apr 27, 2016 | 5.029 | 5.073 | 5.029 | 5.073 | 957,878 | +0.04(+0.88%) |
Apr 26, 2016 | 5.024 | 5.049 | 5.004 | 5.029 | 600,163 | +0.00(+0.00%) |
Apr 25, 2016 | 5.044 | 5.049 | 5.004 | 5.029 | 561,506 | -0.01(-0.29%) |
Apr 22, 2016 | 5.049 | 5.059 | 5.029 | 5.044 | 615,131 | +0.00(+0.10%) |
Apr 21, 2016 | 5.059 | 5.073 | 5.039 | 5.039 | 859,388 | -0.01(-0.20%) |
Apr 20, 2016 | 5.029 | 5.069 | 5.029 | 5.049 | 957,984 | +0.02(+0.49%) |
Apr 19, 2016 | 4.995 | 5.039 | 4.990 | 5.024 | 1,204,829 | +0.03(+0.59%) |
Apr 18, 2016 | 4.975 | 4.995 | 4.965 | 4.995 | 760,579 | +0.02(+0.40%) |
Apr 15, 2016 | 4.960 | 4.985 | 4.955 | 4.975 | 830,300 | +0.00(+0.00%) |
Apr 14, 2016 | 4.950 | 4.990 | 4.950 | 4.975 | 612,736 | -0.00(-0.10%) |
Apr 13, 2016 | 4.940 | 4.980 | 4.940 | 4.980 | 811,760 | +0.03(+0.60%) |
Apr 12, 2016 | 4.887 | 4.950 | 4.887 | 4.950 | 1,249,383 | +0.05(+1.10%) |
Apr 11, 2016 | 4.936 | 4.936 | 4.882 | 4.896 | 1,057,761 | +0.03(+0.70%) |
Apr 08, 2016 | 4.848 | 4.877 | 4.838 | 4.862 | 429,411 | +0.03(+0.61%) |
Apr 07, 2016 | 4.813 | 4.838 | 4.804 | 4.833 | 645,285 | -0.00(-0.10%) |
Apr 06, 2016 | 4.794 | 4.843 | 4.794 | 4.838 | 767,298 | +0.04(+0.82%) |
Apr 05, 2016 | 4.808 | 4.828 | 4.794 | 4.799 | 557,559 | -0.03(-0.61%) |
Apr 04, 2016 | 4.843 | 4.867 | 4.823 | 4.828 | 947,523 | -0.04(-0.90%) |
Apr 01, 2016 | 4.867 | 4.882 | 4.843 | 4.872 | 566,055 | -0.00(-0.10%) |
Mar 31, 2016 | 4.833 | 4.892 | 4.831 | 4.877 | 1,197,600 | +0.06(+1.22%) |
Mar 30, 2016 | 4.808 | 4.843 | 4.789 | 4.818 | 1,526,744 | +0.02(+0.41%) |
Mar 29, 2016 | 4.818 | 4.843 | 4.750 | 4.799 | 2,274,437 | -0.02(-0.51%) |
Mar 28, 2016 | 4.882 | 4.882 | 4.823 | 4.823 | 839,853 | -0.06(-1.20%) |
Mar 24, 2016 | 4.906 | 4.882 | 4.882 | 4.882 | 683,415 | -0.05(-0.99%) |
Mar 23, 2016 | 4.941 | 4.965 | 4.909 | 4.931 | 691,973 | +0.00(+0.00%) |
Mar 22, 2016 | 4.896 | 4.941 | 4.896 | 4.931 | 745,209 | +0.01(+0.20%) |
Mar 21, 2016 | 4.911 | 4.936 | 4.906 | 4.921 | 636,200 | +0.01(+0.20%) |
Mar 18, 2016 | 4.892 | 4.950 | 4.843 | 4.911 | 759,762 | +0.00(+0.10%) |
Mar 17, 2016 | 4.877 | 4.911 | 4.877 | 4.906 | 858,270 | +0.03(+0.70%) |
Mar 16, 2016 | 4.833 | 4.882 | 4.823 | 4.872 | 503,354 | +0.04(+0.91%) |
Mar 15, 2016 | 4.857 | 4.866 | 4.808 | 4.828 | 1,394,785 | -0.05(-1.10%) |
Mar 14, 2016 | 4.877 | 4.892 | 4.868 | 4.882 | 1,395,353 | -0.01(-0.30%) |
Mar 11, 2016 | 4.867 | 4.901 | 4.867 | 4.896 | 763,571 | +0.05(+1.01%) |
Mar 10, 2016 | 4.838 | 4.857 | 4.809 | 4.848 | 934,413 | +0.02(+0.40%) |
Mar 09, 2016 | 4.818 | 4.838 | 4.818 | 4.828 | 1,073,574 | +0.01(+0.30%) |
Mar 08, 2016 | 4.823 | 4.843 | 4.814 | 4.814 | 1,339,719 | -0.02(-0.40%) |
Mar 07, 2016 | 4.838 | 4.843 | 4.823 | 4.833 | 1,128,136 | +0.00(+0.00%) |
Mar 04, 2016 | 4.809 | 4.857 | 4.775 | 4.833 | 1,517,184 | +0.03(+0.71%) |
Mar 03, 2016 | 4.755 | 4.799 | 4.746 | 4.799 | 2,221,777 | +0.04(+0.82%) |
Mar 02, 2016 | 4.789 | 4.804 | 4.736 | 4.760 | 985,610 | -0.03(-0.71%) |