Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.042 | 5.124 | 4.974 | 5.017 | 118,748 | -0.04(-0.86%) |
May 27, 2016 | 5.105 | 5.061 | 5.061 | 5.061 | 41,290 | -0.04(-0.86%) |
May 26, 2016 | 5.067 | 5.124 | 5.042 | 5.105 | 81,626 | +0.04(+0.74%) |
May 25, 2016 | 5.030 | 5.074 | 5.024 | 5.067 | 16,897 | +0.03(+0.62%) |
May 24, 2016 | 5.024 | 5.124 | 5.005 | 5.036 | 16,095 | -0.01(-0.12%) |
May 23, 2016 | 5.080 | 5.174 | 5.011 | 5.042 | 36,366 | -0.03(-0.62%) |
May 20, 2016 | 5.061 | 5.292 | 4.996 | 5.074 | 67,230 | +0.03(+0.62%) |
May 19, 2016 | 5.099 | 5.295 | 4.986 | 5.042 | 63,168 | -0.09(-1.71%) |
May 18, 2016 | 5.005 | 5.236 | 4.999 | 5.130 | 29,687 | +0.02(+0.37%) |
May 17, 2016 | 5.092 | 5.261 | 5.011 | 5.111 | 60,238 | +0.02(+0.37%) |
May 16, 2016 | 5.561 | 5.561 | 5.011 | 5.092 | 88,420 | -0.47(-8.43%) |
May 13, 2016 | 5.611 | 5.773 | 5.504 | 5.561 | 61,028 | -0.05(-0.89%) |
May 12, 2016 | 5.403 | 5.611 | 5.349 | 5.611 | 42,635 | +0.27(+5.15%) |
May 11, 2016 | 5.167 | 5.686 | 5.167 | 5.336 | 44,538 | +0.14(+2.77%) |
May 10, 2016 | 5.149 | 5.317 | 5.036 | 5.192 | 38,947 | +0.11(+2.21%) |
May 09, 2016 | 5.567 | 5.605 | 5.031 | 5.080 | 70,311 | -0.54(-9.67%) |
May 06, 2016 | 5.467 | 5.655 | 5.467 | 5.624 | 42,268 | +0.04(+0.78%) |
May 05, 2016 | 6.011 | 6.011 | 5.536 | 5.580 | 53,737 | -0.36(-6.00%) |
May 04, 2016 | 6.155 | 6.226 | 5.861 | 5.936 | 61,925 | -0.07(-1.18%) |
May 03, 2016 | 5.995 | 6.133 | 5.935 | 6.007 | 83,020 | +0.06(+1.01%) |
May 02, 2016 | 6.103 | 6.159 | 5.791 | 5.947 | 55,041 | +0.08(+1.43%) |
Apr 29, 2016 | 5.953 | 5.953 | 5.665 | 5.863 | 39,393 | -0.07(-1.21%) |
Apr 28, 2016 | 5.683 | 6.049 | 5.545 | 5.935 | 100,350 | +0.24(+4.21%) |
Apr 27, 2016 | 5.695 | 5.893 | 5.572 | 5.695 | 85,732 | +0.16(+2.81%) |
Apr 26, 2016 | 5.611 | 5.695 | 5.401 | 5.539 | 44,964 | -0.01(-0.11%) |
Apr 25, 2016 | 5.461 | 5.722 | 5.461 | 5.545 | 46,003 | -0.02(-0.32%) |
Apr 22, 2016 | 5.491 | 5.563 | 5.288 | 5.563 | 56,486 | +0.08(+1.53%) |
Apr 21, 2016 | 5.599 | 5.707 | 5.186 | 5.479 | 63,802 | -0.07(-1.30%) |
Apr 20, 2016 | 5.569 | 5.701 | 5.413 | 5.551 | 80,958 | +0.10(+1.76%) |
Apr 19, 2016 | 5.264 | 5.461 | 5.231 | 5.455 | 70,796 | +0.26(+4.96%) |
Apr 18, 2016 | 4.934 | 5.270 | 4.934 | 5.198 | 21,433 | +0.13(+2.48%) |
Apr 15, 2016 | 5.210 | 5.252 | 4.844 | 5.072 | 43,013 | -0.11(-2.08%) |
Apr 14, 2016 | 5.300 | 5.353 | 4.970 | 5.180 | 34,440 | -0.03(-0.60%) |
Apr 13, 2016 | 5.216 | 5.401 | 5.132 | 5.211 | 35,123 | +0.04(+0.83%) |
Apr 12, 2016 | 4.946 | 5.246 | 4.934 | 5.168 | 90,826 | +0.26(+5.38%) |
Apr 11, 2016 | 4.934 | 5.096 | 4.862 | 4.904 | 49,752 | +0.04(+0.86%) |
Apr 08, 2016 | 4.862 | 5.085 | 4.724 | 4.862 | 45,303 | +0.26(+5.60%) |
Apr 07, 2016 | 4.616 | 4.682 | 4.472 | 4.604 | 39,535 | -0.08(-1.66%) |
Apr 06, 2016 | 4.604 | 4.793 | 4.400 | 4.682 | 45,028 | +0.12(+2.63%) |
Apr 05, 2016 | 4.706 | 4.748 | 4.490 | 4.562 | 57,175 | -0.16(-3.30%) |
Apr 04, 2016 | 4.886 | 4.964 | 4.565 | 4.718 | 57,220 | -0.18(-3.67%) |
Apr 01, 2016 | 4.802 | 5.138 | 4.562 | 4.898 | 32,290 | -0.04(-0.73%) |
Mar 31, 2016 | 4.958 | 5.228 | 4.862 | 4.934 | 63,859 | -0.13(-2.49%) |
Mar 30, 2016 | 5.395 | 5.612 | 4.976 | 5.060 | 84,191 | -0.22(-4.20%) |
Mar 29, 2016 | 5.096 | 5.386 | 4.808 | 5.282 | 59,001 | +0.19(+3.65%) |
Mar 28, 2016 | 5.270 | 5.270 | 5.096 | 5.096 | 22,999 | -0.22(-4.06%) |
Mar 24, 2016 | 4.610 | 5.311 | 5.311 | 5.311 | 99,250 | +0.57(+12.01%) |
Mar 23, 2016 | 4.946 | 5.072 | 4.742 | 4.742 | 41,448 | -0.31(-6.17%) |
Mar 22, 2016 | 5.000 | 5.174 | 4.946 | 5.054 | 88,393 | -0.08(-1.52%) |
Mar 21, 2016 | 5.024 | 5.341 | 4.964 | 5.132 | 73,955 | -0.03(-0.58%) |
Mar 18, 2016 | 5.317 | 5.371 | 5.097 | 5.162 | 38,779 | -0.07(-1.26%) |
Mar 17, 2016 | 5.264 | 5.695 | 5.024 | 5.228 | 120,777 | +0.09(+1.75%) |
Mar 16, 2016 | 5.359 | 5.479 | 5.012 | 5.138 | 44,299 | -0.07(-1.27%) |
Mar 15, 2016 | 5.575 | 5.707 | 5.114 | 5.204 | 50,891 | -0.37(-6.67%) |
Mar 14, 2016 | 5.575 | 5.875 | 5.431 | 5.575 | 57,798 | +0.16(+2.99%) |
Mar 11, 2016 | 5.803 | 5.803 | 5.395 | 5.413 | 14,742 | -0.16(-2.80%) |
Mar 10, 2016 | 5.701 | 5.720 | 5.569 | 5.569 | 6,236 | -0.04(-0.64%) |
Mar 09, 2016 | 5.737 | 5.833 | 5.545 | 5.605 | 27,169 | +0.03(+0.54%) |
Mar 08, 2016 | 5.767 | 5.875 | 5.395 | 5.575 | 58,626 | -0.37(-6.16%) |
Mar 07, 2016 | 5.575 | 6.295 | 5.216 | 5.941 | 103,998 | +0.43(+7.72%) |
Mar 04, 2016 | 5.006 | 5.551 | 4.544 | 5.515 | 157,378 | +0.69(+14.29%) |
Mar 03, 2016 | 4.454 | 5.216 | 4.335 | 4.826 | 51,907 | +0.37(+8.34%) |
Mar 02, 2016 | 3.807 | 4.496 | 3.693 | 4.454 | 30,110 | +0.58(+14.91%) |