Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.730 | 4.932 | 4.628 | 4.858 | 7,121 | +0.13(+2.73%) |
May 27, 2016 | 4.960 | 4.730 | 4.730 | 4.730 | 2,210 | -0.02(-0.43%) |
May 26, 2016 | 4.587 | 4.825 | 4.397 | 4.750 | 3,701 | -0.03(-0.66%) |
May 25, 2016 | 4.858 | 4.947 | 4.648 | 4.782 | 1,587 | -0.07(-1.44%) |
May 24, 2016 | 4.987 | 5.062 | 4.702 | 4.852 | 18,484 | +0.20(+4.38%) |
May 23, 2016 | 5.015 | 5.028 | 4.648 | 4.648 | 2,058 | -0.31(-6.16%) |
May 20, 2016 | 5.232 | 5.401 | 4.736 | 4.953 | 5,147 | -0.06(-1.22%) |
May 19, 2016 | 5.042 | 5.062 | 5.015 | 5.015 | 607 | -0.15(-2.89%) |
May 18, 2016 | 5.408 | 5.408 | 5.089 | 5.164 | 6,051 | -0.18(-3.43%) |
May 17, 2016 | 5.136 | 5.537 | 5.136 | 5.347 | 4,652 | -0.07(-1.38%) |
May 16, 2016 | 5.272 | 5.537 | 5.245 | 5.422 | 2,798 | +0.01(+0.25%) |
May 13, 2016 | 5.557 | 5.557 | 5.408 | 5.408 | 897 | -0.27(-4.78%) |
May 12, 2016 | 5.530 | 5.700 | 5.420 | 5.679 | 6,422 | +0.15(+2.70%) |
May 11, 2016 | 5.544 | 5.598 | 5.428 | 5.530 | 4,260 | +0.13(+2.39%) |
May 10, 2016 | 5.401 | 5.462 | 5.367 | 5.401 | 6,198 | +0.23(+4.46%) |
May 09, 2016 | 5.171 | 5.272 | 4.831 | 5.171 | 14,424 | -0.03(-0.52%) |
May 06, 2016 | 5.198 | 5.198 | 5.198 | 5.198 | 316 | -0.08(-1.54%) |
May 05, 2016 | 5.272 | 5.272 | 5.225 | 5.279 | 3,688 | +0.01(+0.26%) |
May 04, 2016 | 5.354 | 5.388 | 5.048 | 5.266 | 2,543 | +0.16(+3.05%) |
May 03, 2016 | 5.177 | 5.306 | 5.082 | 5.110 | 5,654 | -0.25(-4.63%) |
May 02, 2016 | 5.900 | 5.900 | 5.294 | 5.357 | 7,471 | -0.14(-2.47%) |
Apr 29, 2016 | 5.629 | 5.629 | 5.398 | 5.493 | 2,472 | +0.03(+0.50%) |
Apr 28, 2016 | 5.439 | 5.873 | 5.439 | 5.466 | 6,096 | +0.07(+1.26%) |
Apr 27, 2016 | 5.378 | 5.500 | 5.364 | 5.398 | 7,283 | -0.04(-0.75%) |
Apr 26, 2016 | 5.317 | 5.642 | 5.134 | 5.439 | 12,689 | +0.20(+3.89%) |
Apr 25, 2016 | 5.323 | 5.323 | 5.195 | 5.235 | 4,706 | -0.03(-0.53%) |
Apr 22, 2016 | 5.276 | 5.310 | 5.262 | 5.263 | 2,107 | +0.16(+3.21%) |
Apr 21, 2016 | 5.086 | 5.206 | 5.086 | 5.100 | 4,187 | -0.21(-3.96%) |
Apr 20, 2016 | 5.235 | 5.425 | 5.181 | 5.310 | 4,751 | -0.01(-0.13%) |
Apr 19, 2016 | 5.425 | 5.425 | 5.269 | 5.317 | 5,432 | -0.09(-1.75%) |
Apr 18, 2016 | 5.595 | 5.663 | 4.903 | 5.412 | 17,008 | -0.67(-11.04%) |
Apr 15, 2016 | 6.151 | 6.151 | 5.947 | 6.083 | 20,519 | -0.33(-5.08%) |
Apr 14, 2016 | 6.408 | 6.409 | 6.408 | 6.408 | 15,033 | +0.12(+1.85%) |
Apr 13, 2016 | 6.292 | 6.292 | 6.292 | 6.292 | 480 | -0.15(-2.33%) |
Apr 12, 2016 | 6.022 | 6.442 | 6.015 | 6.442 | 9,030 | +0.43(+7.10%) |
Apr 11, 2016 | 5.900 | 6.080 | 5.900 | 6.015 | 4,327 | +0.24(+4.11%) |
Apr 08, 2016 | 5.920 | 5.920 | 5.778 | 5.778 | 2,685 | +0.34(+6.23%) |
Apr 07, 2016 | 5.520 | 5.520 | 5.439 | 5.439 | 4,423 | -0.02(-0.37%) |
Apr 05, 2016 | 5.473 | 5.473 | 5.459 | 5.459 | 87 | -0.12(-2.19%) |
Apr 04, 2016 | 5.764 | 5.852 | 5.432 | 5.581 | 7,753 | -0.25(-4.25%) |
Mar 31, 2016 | 5.707 | 5.957 | 5.659 | 5.829 | 267 | -0.14(-2.27%) |
Mar 30, 2016 | 5.930 | 6.039 | 5.879 | 5.964 | 5,127 | +0.03(+0.57%) |
Mar 29, 2016 | 5.625 | 5.930 | 5.578 | 5.930 | 2,250 | +0.16(+2.82%) |
Mar 28, 2016 | 5.544 | 5.829 | 5.544 | 5.768 | 6,757 | +0.18(+3.28%) |
Mar 24, 2016 | 5.347 | 5.585 | 5.585 | 5.585 | 2,360 | +0.01(+0.24%) |
Mar 23, 2016 | 5.612 | 5.612 | 5.524 | 5.571 | 1,544 | -0.32(-5.41%) |
Mar 22, 2016 | 5.693 | 6.059 | 5.693 | 5.890 | 3,517 | +0.03(+0.46%) |
Mar 21, 2016 | 5.835 | 5.957 | 5.625 | 5.863 | 2,841 | +0.12(+2.13%) |
Mar 18, 2016 | 5.788 | 6.066 | 5.571 | 5.741 | 10,217 | +0.07(+1.22%) |
Mar 17, 2016 | 5.469 | 5.747 | 5.286 | 5.672 | 15,328 | +0.82(+16.87%) |
Mar 16, 2016 | 4.995 | 4.995 | 4.758 | 4.853 | 2,384 | -0.29(-5.66%) |
Mar 15, 2016 | 5.280 | 5.280 | 5.131 | 5.144 | 1,261 | -0.47(-8.45%) |
Mar 14, 2016 | 5.530 | 5.713 | 5.530 | 5.619 | 9,324 | +0.02(+0.36%) |
Mar 11, 2016 | 5.598 | 5.693 | 5.388 | 5.598 | 4,421 | +0.30(+5.63%) |
Mar 10, 2016 | 5.009 | 5.469 | 4.846 | 5.300 | 6,080 | +0.24(+4.83%) |
Mar 09, 2016 | 5.219 | 5.869 | 5.056 | 5.056 | 35,332 | -0.10(-1.97%) |
Mar 08, 2016 | 5.029 | 5.232 | 5.022 | 5.158 | 4,125 | +0.11(+2.11%) |
Mar 07, 2016 | 4.941 | 5.051 | 4.918 | 5.051 | 3,800 | -0.03(-0.63%) |
Mar 04, 2016 | 5.076 | 5.422 | 4.731 | 5.083 | 14,940 | +0.41(+8.70%) |
Mar 03, 2016 | 4.331 | 4.677 | 4.331 | 4.677 | 6,505 | +0.43(+10.22%) |
Mar 02, 2016 | 4.182 | 4.311 | 4.182 | 4.243 | 2,552 | +0.11(+2.70%) |