Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.016 | 5.016 | 4.901 | 4.901 | 96,966 | -0.11(-2.15%) |
May 27, 2016 | 4.995 | 5.009 | 5.009 | 5.009 | 87,694 | +0.02(+0.41%) |
May 26, 2016 | 4.914 | 5.009 | 4.914 | 4.989 | 117,509 | +0.09(+1.80%) |
May 25, 2016 | 5.009 | 5.023 | 4.893 | 4.900 | 161,580 | -0.10(-2.04%) |
May 24, 2016 | 5.002 | 5.002 | 4.961 | 5.002 | 171,849 | +0.03(+0.68%) |
May 23, 2016 | 4.961 | 4.995 | 4.941 | 4.968 | 133,188 | +0.03(+0.55%) |
May 20, 2016 | 4.907 | 4.955 | 4.887 | 4.941 | 127,169 | +0.06(+1.25%) |
May 19, 2016 | 4.880 | 4.921 | 4.825 | 4.880 | 199,508 | +0.01(+0.14%) |
May 18, 2016 | 4.982 | 5.016 | 4.873 | 4.873 | 103,758 | -0.09(-1.78%) |
May 17, 2016 | 4.968 | 4.995 | 4.948 | 4.961 | 235,242 | +0.00(+0.02%) |
May 16, 2016 | 5.042 | 5.082 | 4.954 | 4.960 | 184,093 | -0.07(-1.35%) |
May 13, 2016 | 5.089 | 5.123 | 5.028 | 5.028 | 226,173 | -0.07(-1.33%) |
May 12, 2016 | 5.069 | 5.136 | 5.048 | 5.096 | 332,364 | +0.01(+0.13%) |
May 11, 2016 | 4.981 | 5.089 | 4.974 | 5.089 | 205,257 | +0.14(+2.87%) |
May 10, 2016 | 4.994 | 5.008 | 4.926 | 4.947 | 141,541 | -0.03(-0.68%) |
May 09, 2016 | 4.960 | 4.987 | 4.940 | 4.981 | 139,535 | +0.03(+0.55%) |
May 06, 2016 | 4.926 | 4.960 | 4.913 | 4.954 | 116,914 | +0.03(+0.55%) |
May 05, 2016 | 4.960 | 5.001 | 4.913 | 4.926 | 240,944 | -0.03(-0.55%) |
May 04, 2016 | 4.906 | 4.967 | 4.899 | 4.954 | 98,888 | +0.07(+1.39%) |
May 03, 2016 | 4.893 | 4.899 | 4.869 | 4.886 | 83,110 | +0.01(+0.14%) |
May 02, 2016 | 4.920 | 4.947 | 4.866 | 4.879 | 143,103 | -0.04(-0.83%) |
Apr 29, 2016 | 4.920 | 4.920 | 4.893 | 4.920 | 117,171 | +0.03(+0.55%) |
Apr 28, 2016 | 4.920 | 4.920 | 4.886 | 4.893 | 112,313 | -0.01(-0.28%) |
Apr 27, 2016 | 4.906 | 4.974 | 4.886 | 4.906 | 166,857 | -0.04(-0.82%) |
Apr 26, 2016 | 5.008 | 5.008 | 4.920 | 4.947 | 98,333 | -0.05(-1.08%) |
Apr 25, 2016 | 4.994 | 5.055 | 4.960 | 5.001 | 113,953 | +0.00(+0.00%) |
Apr 22, 2016 | 4.974 | 5.001 | 4.940 | 5.001 | 88,144 | +0.02(+0.41%) |
Apr 21, 2016 | 5.021 | 5.041 | 4.981 | 4.981 | 157,141 | -0.05(-0.94%) |
Apr 20, 2016 | 5.021 | 5.048 | 5.008 | 5.028 | 216,810 | +0.02(+0.41%) |
Apr 19, 2016 | 5.008 | 5.028 | 4.933 | 5.008 | 147,236 | +0.02(+0.44%) |
Apr 18, 2016 | 4.979 | 4.999 | 4.979 | 4.986 | 171,989 | +0.03(+0.54%) |
Apr 15, 2016 | 4.932 | 4.979 | 4.925 | 4.959 | 84,688 | +0.05(+1.10%) |
Apr 14, 2016 | 4.932 | 4.952 | 4.905 | 4.905 | 124,332 | -0.04(-0.82%) |
Apr 13, 2016 | 4.912 | 4.945 | 4.912 | 4.945 | 94,102 | +0.05(+0.96%) |
Apr 12, 2016 | 4.891 | 4.905 | 4.885 | 4.898 | 89,905 | +0.02(+0.41%) |
Apr 11, 2016 | 4.905 | 4.905 | 4.861 | 4.878 | 126,335 | +0.01(+0.14%) |
Apr 08, 2016 | 4.871 | 4.871 | 4.844 | 4.871 | 189,554 | +0.05(+0.98%) |
Apr 07, 2016 | 4.817 | 4.844 | 4.811 | 4.824 | 199,245 | +0.01(+0.28%) |
Apr 06, 2016 | 4.878 | 4.905 | 4.811 | 4.811 | 146,207 | -0.07(-1.38%) |
Apr 05, 2016 | 4.844 | 4.885 | 4.844 | 4.878 | 90,503 | +0.00(+0.00%) |
Apr 04, 2016 | 4.851 | 4.878 | 4.824 | 4.878 | 96,452 | +0.03(+0.70%) |
Apr 01, 2016 | 4.824 | 4.871 | 4.824 | 4.844 | 91,969 | +0.03(+0.56%) |
Mar 31, 2016 | 4.817 | 4.878 | 4.804 | 4.817 | 127,450 | +0.01(+0.28%) |
Mar 30, 2016 | 4.770 | 4.824 | 4.770 | 4.804 | 187,455 | +0.03(+0.71%) |
Mar 29, 2016 | 4.750 | 4.811 | 4.750 | 4.770 | 142,202 | +0.01(+0.28%) |
Mar 28, 2016 | 4.743 | 4.770 | 4.742 | 4.757 | 203,635 | +0.00(+0.00%) |
Mar 24, 2016 | 4.784 | 4.757 | 4.757 | 4.757 | 114,435 | -0.01(-0.28%) |
Mar 23, 2016 | 4.777 | 4.817 | 4.770 | 4.770 | 276,215 | -0.01(-0.14%) |
Mar 22, 2016 | 4.797 | 4.811 | 4.770 | 4.777 | 131,808 | -0.01(-0.14%) |
Mar 21, 2016 | 4.784 | 4.811 | 4.784 | 4.784 | 64,981 | -0.01(-0.14%) |
Mar 18, 2016 | 4.864 | 4.878 | 4.790 | 4.790 | 107,849 | -0.07(-1.52%) |
Mar 17, 2016 | 4.804 | 4.885 | 4.797 | 4.864 | 137,588 | +0.06(+1.26%) |
Mar 16, 2016 | 4.831 | 4.878 | 4.804 | 4.804 | 55,641 | +0.01(+0.14%) |
Mar 15, 2016 | 4.844 | 4.858 | 4.797 | 4.797 | 102,252 | -0.03(-0.66%) |
Mar 14, 2016 | 4.822 | 4.836 | 4.796 | 4.829 | 135,592 | +0.03(+0.70%) |
Mar 11, 2016 | 4.796 | 4.842 | 4.796 | 4.796 | 53,810 | -0.01(-0.14%) |
Mar 10, 2016 | 4.809 | 4.829 | 4.782 | 4.802 | 94,047 | -0.01(-0.14%) |
Mar 09, 2016 | 4.789 | 4.816 | 4.775 | 4.809 | 56,308 | +0.00(+0.00%) |
Mar 08, 2016 | 4.722 | 4.822 | 4.715 | 4.809 | 140,941 | +0.08(+1.70%) |
Mar 07, 2016 | 4.775 | 4.802 | 4.715 | 4.728 | 105,647 | -0.05(-0.98%) |
Mar 04, 2016 | 4.796 | 4.842 | 4.762 | 4.775 | 91,870 | -0.03(-0.70%) |
Mar 03, 2016 | 4.789 | 4.809 | 4.742 | 4.809 | 132,458 | +0.03(+0.70%) |
Mar 02, 2016 | 4.769 | 4.829 | 4.752 | 4.775 | 134,569 | -0.03(-0.56%) |