Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.950 | 5.040 | 4.920 | 5.000 | 37,449 | +0.09(+1.83%) |
May 27, 2016 | 5.000 | 4.910 | 4.910 | 4.910 | 23,900 | -0.08(-1.60%) |
May 26, 2016 | 4.929 | 4.990 | 4.929 | 4.990 | 10,713 | +0.03(+0.60%) |
May 25, 2016 | 4.950 | 4.980 | 4.860 | 4.960 | 27,882 | +0.04(+0.81%) |
May 24, 2016 | 4.860 | 4.980 | 4.860 | 4.920 | 20,279 | +0.07(+1.44%) |
May 23, 2016 | 4.790 | 4.940 | 4.790 | 4.850 | 14,034 | +0.00(+0.00%) |
May 20, 2016 | 4.750 | 5.000 | 4.730 | 4.850 | 39,868 | +0.10(+2.11%) |
May 19, 2016 | 4.750 | 4.750 | 4.720 | 4.750 | 6,157 | +0.02(+0.42%) |
May 18, 2016 | 4.690 | 4.750 | 4.680 | 4.730 | 14,457 | +0.07(+1.50%) |
May 17, 2016 | 4.690 | 4.700 | 4.660 | 4.660 | 7,684 | -0.01(-0.21%) |
May 16, 2016 | 4.696 | 4.696 | 4.660 | 4.670 | 28,058 | +0.01(+0.21%) |
May 13, 2016 | 4.680 | 4.696 | 4.650 | 4.660 | 22,454 | -0.02(-0.43%) |
May 12, 2016 | 4.680 | 4.700 | 4.650 | 4.680 | 20,571 | +0.00(+0.00%) |
May 11, 2016 | 4.679 | 4.680 | 4.650 | 4.680 | 5,841 | +0.00(+0.00%) |
May 10, 2016 | 4.676 | 4.680 | 4.550 | 4.680 | 13,038 | +0.02(+0.43%) |
May 09, 2016 | 4.580 | 4.690 | 4.580 | 4.660 | 31,657 | +0.16(+3.56%) |
May 06, 2016 | 4.320 | 4.560 | 4.320 | 4.500 | 34,059 | +0.10(+2.27%) |
May 05, 2016 | 4.220 | 4.430 | 4.220 | 4.400 | 42,562 | +0.19(+4.51%) |
May 04, 2016 | 4.560 | 4.610 | 4.210 | 4.210 | 69,499 | -0.38(-8.28%) |
May 03, 2016 | 4.550 | 4.620 | 4.530 | 4.590 | 5,180 | +0.01(+0.22%) |
May 02, 2016 | 4.530 | 4.620 | 4.500 | 4.580 | 9,077 | +0.06(+1.33%) |
Apr 29, 2016 | 4.560 | 4.560 | 4.510 | 4.520 | 11,035 | -0.04(-0.88%) |
Apr 28, 2016 | 4.570 | 4.690 | 4.560 | 4.560 | 11,469 | -0.10(-2.15%) |
Apr 27, 2016 | 4.616 | 4.670 | 4.580 | 4.660 | 2,924 | +0.06(+1.30%) |
Apr 26, 2016 | 4.680 | 4.680 | 4.590 | 4.600 | 2,813 | -0.01(-0.22%) |
Apr 25, 2016 | 4.622 | 4.670 | 4.580 | 4.610 | 3,830 | +0.03(+0.66%) |
Apr 22, 2016 | 4.590 | 4.650 | 4.560 | 4.580 | 65,096 | -0.05(-1.08%) |
Apr 21, 2016 | 4.640 | 4.690 | 4.630 | 4.630 | 4,744 | -0.05(-1.07%) |
Apr 20, 2016 | 4.610 | 4.690 | 4.610 | 4.680 | 1,892 | -0.01(-0.21%) |
Apr 19, 2016 | 4.620 | 4.700 | 4.620 | 4.690 | 16,253 | +0.05(+1.08%) |
Apr 18, 2016 | 4.660 | 4.690 | 4.580 | 4.640 | 40,167 | +0.03(+0.65%) |
Apr 15, 2016 | 4.680 | 4.680 | 4.610 | 4.610 | 4,703 | -0.08(-1.71%) |
Apr 14, 2016 | 4.640 | 4.690 | 4.639 | 4.690 | 4,178 | +0.05(+1.08%) |
Apr 13, 2016 | 4.680 | 4.700 | 4.640 | 4.640 | 3,481 | +0.03(+0.65%) |
Apr 12, 2016 | 4.590 | 4.700 | 4.590 | 4.610 | 5,675 | +0.01(+0.22%) |
Apr 11, 2016 | 4.760 | 4.760 | 4.600 | 4.600 | 10,314 | -0.10(-2.13%) |
Apr 08, 2016 | 4.630 | 4.760 | 4.630 | 4.700 | 18,303 | +0.07(+1.51%) |
Apr 07, 2016 | 4.700 | 4.747 | 4.560 | 4.630 | 8,807 | -0.04(-0.85%) |
Apr 06, 2016 | 4.620 | 4.700 | 4.610 | 4.670 | 17,511 | +0.01(+0.21%) |
Apr 05, 2016 | 4.690 | 4.700 | 4.660 | 4.660 | 9,319 | +0.00(+0.00%) |
Apr 04, 2016 | 4.690 | 4.700 | 4.620 | 4.660 | 8,527 | +0.01(+0.22%) |
Apr 01, 2016 | 4.650 | 4.700 | 4.650 | 4.650 | 9,690 | +0.06(+1.31%) |
Mar 31, 2016 | 4.710 | 4.760 | 4.590 | 4.590 | 10,333 | -0.14(-2.96%) |
Mar 30, 2016 | 4.650 | 4.760 | 4.650 | 4.730 | 8,514 | +0.08(+1.72%) |
Mar 29, 2016 | 4.700 | 4.760 | 4.650 | 4.650 | 25,885 | -0.04(-0.85%) |
Mar 28, 2016 | 4.690 | 4.700 | 4.650 | 4.690 | 19,212 | -0.01(-0.21%) |
Mar 24, 2016 | 4.690 | 4.700 | 4.700 | 4.700 | 9,900 | -0.03(-0.63%) |
Mar 23, 2016 | 4.670 | 4.770 | 4.660 | 4.730 | 40,886 | +0.02(+0.42%) |
Mar 22, 2016 | 4.670 | 4.720 | 4.670 | 4.710 | 3,200 | +0.10(+2.17%) |
Mar 21, 2016 | 4.720 | 4.720 | 4.610 | 4.610 | 11,862 | -0.07(-1.50%) |
Mar 18, 2016 | 4.720 | 4.720 | 4.617 | 4.680 | 20,114 | -0.03(-0.64%) |
Mar 17, 2016 | 4.510 | 4.770 | 4.500 | 4.710 | 51,941 | +0.13(+2.84%) |
Mar 16, 2016 | 4.550 | 4.600 | 4.550 | 4.580 | 25,274 | +0.15(+3.39%) |
Mar 15, 2016 | 4.450 | 4.500 | 4.410 | 4.430 | 23,922 | +0.05(+1.14%) |
Mar 14, 2016 | 4.350 | 4.500 | 4.270 | 4.380 | 40,013 | +0.04(+0.92%) |
Mar 11, 2016 | 4.430 | 4.430 | 4.160 | 4.340 | 23,145 | -0.00(-0.00%) |
Mar 10, 2016 | 4.340 | 4.430 | 4.200 | 4.340 | 57,884 | +0.02(+0.47%) |
Mar 09, 2016 | 4.340 | 4.350 | 4.290 | 4.320 | 14,850 | +0.09(+2.13%) |
Mar 08, 2016 | 4.150 | 4.310 | 4.100 | 4.230 | 29,191 | +0.08(+1.93%) |
Mar 07, 2016 | 4.240 | 4.240 | 4.120 | 4.150 | 19,525 | +0.09(+2.22%) |
Mar 04, 2016 | 4.150 | 4.170 | 4.050 | 4.060 | 9,413 | +0.01(+0.25%) |
Mar 03, 2016 | 4.090 | 4.240 | 4.050 | 4.050 | 15,602 | -0.05(-1.16%) |
Mar 02, 2016 | 4.090 | 4.250 | 4.090 | 4.098 | 16,045 | +0.01(+0.18%) |