Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.780 | 4.780 | 4.640 | 4.680 | 200,122 | -0.07(-1.47%) |
May 27, 2016 | 4.850 | 4.750 | 4.750 | 4.750 | 51,000 | -0.07(-1.45%) |
May 26, 2016 | 4.930 | 4.950 | 4.750 | 4.820 | 66,336 | -0.08(-1.63%) |
May 25, 2016 | 5.010 | 5.010 | 4.890 | 4.900 | 134,943 | -0.10(-2.00%) |
May 24, 2016 | 5.000 | 5.040 | 4.770 | 5.000 | 123,494 | +0.00(+0.00%) |
May 23, 2016 | 4.900 | 5.020 | 4.900 | 5.000 | 81,775 | +0.00(+0.00%) |
May 20, 2016 | 4.360 | 5.010 | 4.220 | 5.000 | 206,632 | +0.50(+11.11%) |
May 19, 2016 | 4.530 | 4.590 | 4.430 | 4.500 | 82,054 | -0.13(-2.81%) |
May 18, 2016 | 4.520 | 4.710 | 4.520 | 4.630 | 175,584 | -0.06(-1.28%) |
May 17, 2016 | 4.650 | 4.800 | 4.595 | 4.690 | 200,554 | -0.02(-0.42%) |
May 16, 2016 | 4.670 | 4.800 | 4.670 | 4.710 | 119,910 | +0.06(+1.29%) |
May 13, 2016 | 4.900 | 4.900 | 4.600 | 4.650 | 155,952 | -0.24(-4.91%) |
May 12, 2016 | 4.880 | 5.200 | 4.790 | 4.890 | 100,664 | +0.05(+1.03%) |
May 11, 2016 | 5.330 | 5.330 | 4.840 | 4.840 | 145,850 | -0.47(-8.85%) |
May 10, 2016 | 5.390 | 5.390 | 5.280 | 5.310 | 78,746 | -0.05(-0.93%) |
May 09, 2016 | 5.310 | 5.510 | 5.310 | 5.360 | 166,246 | +0.05(+0.94%) |
May 06, 2016 | 5.350 | 5.380 | 5.260 | 5.310 | 157,816 | -0.01(-0.19%) |
May 05, 2016 | 5.390 | 5.390 | 5.260 | 5.320 | 77,609 | -0.05(-0.93%) |
May 04, 2016 | 5.360 | 5.490 | 5.360 | 5.370 | 76,136 | +0.03(+0.56%) |
May 03, 2016 | 5.370 | 5.420 | 5.320 | 5.340 | 56,057 | -0.10(-1.84%) |
May 02, 2016 | 5.350 | 5.510 | 5.260 | 5.440 | 108,958 | +0.07(+1.30%) |
Apr 29, 2016 | 5.400 | 5.400 | 5.250 | 5.370 | 268,067 | -0.03(-0.56%) |
Apr 28, 2016 | 5.460 | 5.490 | 5.390 | 5.400 | 38,628 | -0.06(-1.10%) |
Apr 27, 2016 | 5.430 | 5.480 | 5.340 | 5.460 | 15,519 | +0.03(+0.55%) |
Apr 26, 2016 | 5.400 | 5.571 | 5.380 | 5.430 | 64,801 | +0.03(+0.56%) |
Apr 25, 2016 | 5.430 | 5.430 | 5.330 | 5.400 | 77,164 | -0.04(-0.74%) |
Apr 22, 2016 | 5.420 | 5.450 | 5.420 | 5.440 | 48,455 | +0.04(+0.74%) |
Apr 21, 2016 | 5.360 | 5.440 | 5.320 | 5.400 | 100,527 | +0.03(+0.56%) |
Apr 20, 2016 | 5.280 | 5.400 | 5.150 | 5.370 | 58,627 | +0.12(+2.29%) |
Apr 19, 2016 | 5.300 | 5.300 | 5.220 | 5.250 | 87,364 | -0.01(-0.19%) |
Apr 18, 2016 | 5.270 | 5.300 | 5.180 | 5.260 | 29,645 | -0.01(-0.19%) |
Apr 15, 2016 | 5.210 | 5.310 | 5.200 | 5.270 | 28,563 | +0.02(+0.38%) |
Apr 14, 2016 | 5.250 | 5.330 | 5.170 | 5.250 | 60,734 | +0.00(+0.00%) |
Apr 13, 2016 | 5.200 | 5.330 | 5.175 | 5.250 | 102,810 | +0.09(+1.74%) |
Apr 12, 2016 | 5.120 | 5.213 | 5.005 | 5.160 | 102,716 | +0.01(+0.19%) |
Apr 11, 2016 | 5.120 | 5.180 | 5.080 | 5.150 | 92,273 | +0.06(+1.18%) |
Apr 08, 2016 | 5.220 | 5.220 | 4.730 | 5.090 | 119,959 | -0.06(-1.17%) |
Apr 07, 2016 | 5.150 | 5.240 | 5.090 | 5.150 | 109,864 | -0.05(-0.96%) |
Apr 06, 2016 | 5.240 | 5.500 | 5.090 | 5.200 | 58,700 | -0.03(-0.57%) |
Apr 05, 2016 | 5.150 | 5.360 | 5.150 | 5.230 | 134,472 | +0.03(+0.58%) |
Apr 04, 2016 | 5.190 | 5.240 | 5.170 | 5.200 | 95,451 | +0.00(+0.00%) |
Apr 01, 2016 | 5.120 | 5.249 | 5.030 | 5.200 | 80,337 | +0.03(+0.58%) |
Mar 31, 2016 | 5.140 | 5.650 | 5.020 | 5.170 | 145,606 | +0.01(+0.19%) |
Mar 30, 2016 | 5.140 | 5.220 | 5.125 | 5.160 | 83,015 | +0.04(+0.78%) |
Mar 29, 2016 | 4.960 | 5.180 | 4.960 | 5.120 | 139,122 | +0.13(+2.61%) |
Mar 28, 2016 | 4.920 | 5.030 | 4.920 | 4.990 | 92,998 | +0.10(+2.04%) |
Mar 24, 2016 | 4.870 | 4.890 | 4.890 | 4.890 | 55,800 | +0.00(+0.00%) |
Mar 23, 2016 | 4.800 | 4.920 | 4.790 | 4.890 | 129,428 | -0.01(-0.20%) |
Mar 22, 2016 | 4.750 | 4.920 | 4.610 | 4.900 | 76,615 | +0.14(+2.94%) |
Mar 21, 2016 | 5.020 | 5.020 | 4.710 | 4.760 | 121,209 | -0.22(-4.42%) |
Mar 18, 2016 | 5.880 | 5.880 | 4.630 | 4.980 | 332,862 | -0.28(-5.32%) |
Mar 17, 2016 | 4.960 | 5.260 | 4.880 | 5.260 | 106,513 | +0.27(+5.41%) |
Mar 16, 2016 | 4.890 | 4.990 | 4.770 | 4.990 | 35,022 | +0.07(+1.42%) |
Mar 15, 2016 | 4.940 | 5.070 | 4.860 | 4.920 | 73,823 | -0.07(-1.40%) |
Mar 14, 2016 | 4.830 | 5.140 | 4.830 | 4.990 | 66,364 | +0.10(+2.04%) |
Mar 11, 2016 | 4.860 | 4.890 | 4.770 | 4.890 | 46,937 | +0.06(+1.24%) |
Mar 10, 2016 | 4.880 | 5.020 | 4.780 | 4.830 | 49,372 | -0.05(-1.02%) |
Mar 09, 2016 | 4.900 | 4.990 | 4.474 | 4.880 | 53,564 | -0.01(-0.20%) |
Mar 08, 2016 | 4.810 | 5.080 | 4.810 | 4.890 | 91,286 | +0.05(+1.03%) |
Mar 07, 2016 | 4.790 | 4.930 | 4.770 | 4.840 | 75,532 | +0.04(+0.83%) |
Mar 04, 2016 | 4.850 | 5.028 | 4.760 | 4.800 | 58,367 | -0.06(-1.23%) |
Mar 03, 2016 | 4.680 | 4.900 | 4.680 | 4.860 | 88,432 | +0.15(+3.18%) |
Mar 02, 2016 | 4.730 | 4.860 | 4.580 | 4.710 | 52,957 | -0.04(-0.84%) |