Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.544 | 4.624 | 4.544 | 4.622 | 223,848 | +0.05(+1.04%) |
May 27, 2016 | 4.538 | 4.574 | 4.574 | 4.574 | 172,307 | +0.05(+1.05%) |
May 26, 2016 | 4.524 | 4.538 | 4.505 | 4.527 | 128,020 | +0.03(+0.56%) |
May 25, 2016 | 4.521 | 4.563 | 4.491 | 4.502 | 247,921 | -0.01(-0.25%) |
May 24, 2016 | 4.505 | 4.538 | 4.485 | 4.513 | 93,527 | +0.02(+0.43%) |
May 23, 2016 | 4.505 | 4.533 | 4.491 | 4.493 | 159,696 | -0.01(-0.25%) |
May 20, 2016 | 4.569 | 4.569 | 4.489 | 4.505 | 139,884 | -0.00(-0.06%) |
May 19, 2016 | 4.513 | 4.524 | 4.485 | 4.507 | 192,553 | +0.01(+0.31%) |
May 18, 2016 | 4.541 | 4.541 | 4.485 | 4.493 | 191,727 | -0.03(-0.62%) |
May 17, 2016 | 4.516 | 4.552 | 4.499 | 4.521 | 138,115 | -0.01(-0.31%) |
May 16, 2016 | 4.488 | 4.541 | 4.466 | 4.535 | 399,702 | +0.08(+1.75%) |
May 13, 2016 | 4.596 | 4.694 | 4.440 | 4.457 | 5,448,542 | -0.76(-14.58%) |
May 12, 2016 | 5.315 | 5.315 | 5.215 | 5.218 | 55,041 | -0.09(-1.68%) |
May 11, 2016 | 5.323 | 5.335 | 5.282 | 5.307 | 31,823 | +0.08(+1.55%) |
May 10, 2016 | 5.137 | 5.326 | 5.126 | 5.226 | 49,951 | +0.09(+1.74%) |
May 09, 2016 | 5.181 | 5.181 | 5.078 | 5.137 | 14,157 | -0.03(-0.49%) |
May 06, 2016 | 5.090 | 5.167 | 5.090 | 5.162 | 9,351 | +0.08(+1.59%) |
May 05, 2016 | 5.117 | 5.273 | 5.081 | 5.081 | 10,033 | -0.02(-0.33%) |
May 04, 2016 | 5.076 | 5.120 | 5.042 | 5.098 | 58,990 | +0.01(+0.11%) |
May 03, 2016 | 5.120 | 5.120 | 5.042 | 5.092 | 5,639 | -0.06(-1.19%) |
May 02, 2016 | 5.106 | 5.259 | 5.042 | 5.154 | 48,429 | +0.09(+1.70%) |
Apr 29, 2016 | 5.134 | 5.200 | 5.048 | 5.067 | 39,795 | -0.14(-2.62%) |
Apr 28, 2016 | 5.120 | 5.223 | 5.084 | 5.204 | 42,261 | +0.10(+1.91%) |
Apr 27, 2016 | 5.103 | 5.123 | 5.098 | 5.106 | 13,727 | -0.02(-0.38%) |
Apr 26, 2016 | 5.123 | 5.126 | 5.090 | 5.126 | 14,574 | +0.04(+0.77%) |
Apr 25, 2016 | 5.091 | 5.106 | 5.084 | 5.087 | 33,571 | -0.00(-0.04%) |
Apr 22, 2016 | 5.125 | 5.125 | 5.089 | 5.089 | 5,377 | -0.02(-0.45%) |
Apr 21, 2016 | 5.115 | 5.115 | 5.084 | 5.112 | 6,964 | +0.00(+0.00%) |
Apr 20, 2016 | 5.126 | 5.126 | 5.070 | 5.112 | 38,309 | -0.01(-0.16%) |
Apr 19, 2016 | 5.089 | 5.120 | 5.089 | 5.120 | 4,727 | +0.03(+0.60%) |
Apr 18, 2016 | 5.045 | 5.126 | 5.045 | 5.090 | 63,678 | +0.04(+0.88%) |
Apr 15, 2016 | 5.012 | 5.051 | 5.012 | 5.045 | 31,370 | +0.03(+0.61%) |
Apr 14, 2016 | 4.985 | 5.014 | 4.984 | 5.014 | 33,337 | +0.04(+0.90%) |
Apr 13, 2016 | 4.986 | 4.986 | 4.922 | 4.970 | 28,330 | +0.00(+0.00%) |
Apr 12, 2016 | 4.984 | 4.986 | 4.847 | 4.970 | 44,649 | +0.10(+2.00%) |
Apr 11, 2016 | 4.674 | 4.882 | 4.644 | 4.872 | 80,603 | +0.25(+5.36%) |
Apr 08, 2016 | 4.638 | 4.686 | 4.596 | 4.624 | 29,507 | +0.04(+0.82%) |
Apr 07, 2016 | 4.591 | 4.644 | 4.585 | 4.587 | 8,687 | -0.06(-1.23%) |
Apr 06, 2016 | 4.616 | 4.644 | 4.602 | 4.644 | 8,942 | +0.00(+0.00%) |
Apr 05, 2016 | 4.613 | 4.644 | 4.580 | 4.644 | 16,498 | +0.01(+0.18%) |
Apr 04, 2016 | 4.571 | 4.646 | 4.566 | 4.635 | 37,613 | +0.06(+1.30%) |
Apr 01, 2016 | 4.538 | 4.576 | 4.537 | 4.576 | 7,488 | +0.01(+0.16%) |
Mar 31, 2016 | 4.610 | 4.610 | 4.569 | 4.569 | 2,078 | +0.01(+0.23%) |
Mar 30, 2016 | 4.522 | 4.569 | 4.513 | 4.558 | 4,440 | +0.02(+0.38%) |
Mar 29, 2016 | 4.619 | 4.619 | 4.513 | 4.541 | 15,392 | -0.03(-0.61%) |
Mar 28, 2016 | 4.493 | 4.569 | 4.456 | 4.569 | 52,578 | +0.09(+2.10%) |
Mar 24, 2016 | 4.496 | 4.475 | 4.475 | 4.475 | 26,791 | +0.01(+0.18%) |
Mar 23, 2016 | 4.499 | 4.516 | 4.421 | 4.466 | 56,147 | -0.07(-1.60%) |
Mar 22, 2016 | 4.488 | 4.615 | 4.354 | 4.539 | 70,648 | +0.02(+0.54%) |
Mar 21, 2016 | 4.418 | 4.537 | 4.396 | 4.515 | 22,162 | +0.11(+2.50%) |
Mar 18, 2016 | 4.340 | 4.405 | 4.340 | 4.405 | 34,144 | +0.12(+2.82%) |
Mar 17, 2016 | 4.269 | 4.332 | 4.269 | 4.284 | 30,773 | +0.02(+0.57%) |
Mar 16, 2016 | 4.179 | 4.310 | 4.139 | 4.260 | 120,637 | +0.05(+1.28%) |
Mar 15, 2016 | 4.273 | 4.273 | 4.152 | 4.206 | 64,177 | -0.13(-2.92%) |
Mar 14, 2016 | 4.249 | 4.346 | 4.221 | 4.332 | 74,782 | +0.10(+2.27%) |
Mar 11, 2016 | 4.297 | 4.300 | 4.230 | 4.236 | 35,577 | -0.03(-0.80%) |
Mar 10, 2016 | 4.273 | 4.351 | 4.260 | 4.270 | 11,446 | -0.00(-0.06%) |
Mar 09, 2016 | 4.273 | 4.335 | 4.273 | 4.273 | 68,281 | -0.09(-1.97%) |
Mar 08, 2016 | 4.281 | 4.434 | 4.278 | 4.359 | 16,867 | +0.08(+1.98%) |
Mar 07, 2016 | 4.354 | 4.393 | 4.273 | 4.274 | 37,400 | +0.01(+0.22%) |
Mar 04, 2016 | 4.155 | 4.265 | 4.155 | 4.265 | 85,647 | +0.11(+2.65%) |
Mar 03, 2016 | 4.147 | 4.219 | 4.042 | 4.155 | 64,672 | +0.01(+0.13%) |
Mar 02, 2016 | 4.093 | 4.152 | 4.066 | 4.149 | 56,139 | +0.10(+2.52%) |