Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.420 | 5.750 | 5.210 | 5.710 | 26,796 | +0.33(+6.13%) |
May 27, 2016 | 5.430 | 5.380 | 5.380 | 5.380 | 22,300 | -0.07(-1.28%) |
May 26, 2016 | 5.612 | 5.750 | 5.370 | 5.450 | 22,090 | -0.16(-2.85%) |
May 25, 2016 | 5.370 | 5.620 | 5.370 | 5.610 | 14,123 | +0.14(+2.56%) |
May 24, 2016 | 5.490 | 5.550 | 5.090 | 5.470 | 17,587 | +0.38(+7.47%) |
May 23, 2016 | 5.300 | 5.440 | 5.050 | 5.090 | 14,317 | -0.21(-3.96%) |
May 20, 2016 | 5.200 | 5.320 | 4.880 | 5.300 | 13,215 | +0.16(+3.11%) |
May 19, 2016 | 5.540 | 5.640 | 5.120 | 5.140 | 27,347 | -0.39(-7.05%) |
May 18, 2016 | 5.160 | 5.540 | 5.160 | 5.530 | 46,087 | +0.35(+6.76%) |
May 17, 2016 | 4.850 | 5.235 | 4.800 | 5.180 | 50,670 | +0.26(+5.28%) |
May 16, 2016 | 4.780 | 5.080 | 4.720 | 4.920 | 18,754 | +0.04(+0.82%) |
May 13, 2016 | 4.660 | 5.000 | 4.660 | 4.880 | 18,879 | +0.13(+2.74%) |
May 12, 2016 | 5.300 | 5.310 | 4.670 | 4.750 | 143,669 | -0.07(-1.45%) |
May 11, 2016 | 4.970 | 4.970 | 4.600 | 4.820 | 15,906 | -0.17(-3.41%) |
May 10, 2016 | 4.800 | 5.060 | 4.800 | 4.990 | 23,123 | +0.05(+1.01%) |
May 09, 2016 | 4.870 | 5.040 | 4.750 | 4.940 | 63,599 | +0.03(+0.61%) |
May 06, 2016 | 5.110 | 5.260 | 4.880 | 4.910 | 48,324 | -0.30(-5.76%) |
May 05, 2016 | 5.250 | 5.430 | 5.150 | 5.210 | 78,330 | -0.22(-4.05%) |
May 04, 2016 | 5.330 | 5.640 | 5.100 | 5.430 | 61,219 | +0.06(+1.12%) |
May 03, 2016 | 5.450 | 5.650 | 5.290 | 5.370 | 57,538 | -0.21(-3.76%) |
May 02, 2016 | 6.050 | 6.050 | 5.360 | 5.580 | 30,250 | -0.42(-7.00%) |
Apr 29, 2016 | 6.000 | 6.030 | 5.665 | 6.000 | 40,420 | +0.11(+1.87%) |
Apr 28, 2016 | 5.610 | 5.950 | 5.340 | 5.890 | 32,510 | +0.22(+3.88%) |
Apr 27, 2016 | 5.550 | 5.720 | 5.320 | 5.670 | 19,454 | +0.06(+1.07%) |
Apr 26, 2016 | 5.740 | 5.740 | 5.430 | 5.610 | 18,062 | -0.14(-2.43%) |
Apr 25, 2016 | 5.890 | 5.890 | 5.390 | 5.750 | 18,664 | -0.12(-2.04%) |
Apr 22, 2016 | 5.330 | 5.980 | 5.210 | 5.870 | 33,500 | +0.54(+10.13%) |
Apr 21, 2016 | 5.210 | 5.400 | 5.010 | 5.330 | 22,569 | +0.22(+4.31%) |
Apr 20, 2016 | 5.401 | 5.401 | 5.100 | 5.110 | 13,123 | -0.21(-3.95%) |
Apr 19, 2016 | 5.135 | 5.330 | 5.130 | 5.320 | 15,234 | +0.03(+0.57%) |
Apr 18, 2016 | 5.140 | 5.310 | 5.120 | 5.290 | 12,841 | +0.10(+1.93%) |
Apr 15, 2016 | 5.090 | 5.240 | 5.000 | 5.190 | 15,363 | +0.06(+1.17%) |
Apr 14, 2016 | 5.080 | 5.180 | 4.940 | 5.130 | 19,934 | +0.04(+0.79%) |
Apr 13, 2016 | 4.980 | 5.250 | 4.960 | 5.090 | 27,670 | +0.18(+3.67%) |
Apr 12, 2016 | 4.860 | 5.090 | 4.830 | 4.910 | 12,373 | +0.04(+0.82%) |
Apr 11, 2016 | 5.030 | 5.190 | 4.750 | 4.870 | 15,787 | -0.13(-2.60%) |
Apr 08, 2016 | 5.120 | 5.130 | 4.855 | 5.000 | 46,022 | +0.00(+0.00%) |
Apr 07, 2016 | 5.040 | 5.300 | 4.970 | 5.000 | 35,161 | -0.05(-0.99%) |
Apr 06, 2016 | 5.100 | 5.340 | 5.020 | 5.050 | 20,341 | -0.06(-1.17%) |
Apr 05, 2016 | 5.140 | 5.310 | 4.930 | 5.110 | 25,077 | -0.02(-0.39%) |
Apr 04, 2016 | 5.260 | 5.260 | 4.990 | 5.130 | 12,038 | -0.08(-1.54%) |
Apr 01, 2016 | 5.010 | 5.320 | 4.860 | 5.210 | 13,961 | +0.19(+3.78%) |
Mar 31, 2016 | 4.900 | 5.140 | 4.860 | 5.020 | 30,031 | +0.14(+2.87%) |
Mar 30, 2016 | 5.380 | 5.750 | 4.850 | 4.880 | 39,093 | -0.40(-7.58%) |
Mar 29, 2016 | 5.020 | 5.360 | 4.890 | 5.280 | 21,125 | +0.27(+5.39%) |
Mar 28, 2016 | 5.020 | 5.130 | 4.890 | 5.010 | 20,156 | -0.03(-0.60%) |
Mar 24, 2016 | 5.030 | 5.040 | 5.040 | 5.040 | 26,500 | +0.00(+0.00%) |
Mar 23, 2016 | 5.740 | 5.850 | 5.010 | 5.040 | 44,576 | -0.68(-11.89%) |
Mar 22, 2016 | 5.570 | 5.780 | 5.280 | 5.720 | 32,684 | +0.15(+2.69%) |
Mar 21, 2016 | 5.570 | 5.950 | 5.290 | 5.570 | 20,645 | -0.03(-0.54%) |
Mar 18, 2016 | 5.390 | 5.730 | 5.260 | 5.600 | 70,640 | +0.23(+4.28%) |
Mar 17, 2016 | 5.650 | 5.650 | 5.290 | 5.370 | 23,357 | -0.27(-4.79%) |
Mar 16, 2016 | 6.010 | 6.160 | 5.450 | 5.640 | 31,996 | -0.36(-6.00%) |
Mar 15, 2016 | 5.820 | 6.080 | 5.641 | 6.000 | 40,569 | +0.18(+3.09%) |
Mar 14, 2016 | 5.670 | 6.050 | 5.410 | 5.820 | 21,841 | +0.18(+3.19%) |
Mar 11, 2016 | 5.470 | 5.650 | 5.380 | 5.640 | 20,479 | +0.24(+4.44%) |
Mar 10, 2016 | 5.630 | 5.630 | 5.260 | 5.400 | 22,651 | -0.20(-3.57%) |
Mar 09, 2016 | 5.510 | 5.750 | 5.270 | 5.600 | 19,019 | +0.15(+2.75%) |
Mar 08, 2016 | 5.950 | 5.950 | 5.379 | 5.450 | 21,642 | -0.55(-9.17%) |
Mar 07, 2016 | 5.910 | 6.400 | 5.810 | 6.000 | 69,754 | +0.09(+1.52%) |
Mar 04, 2016 | 5.360 | 6.130 | 5.180 | 5.910 | 56,875 | +0.58(+10.88%) |
Mar 03, 2016 | 5.210 | 5.350 | 5.030 | 5.330 | 25,745 | +0.13(+2.50%) |
Mar 02, 2016 | 4.840 | 5.280 | 4.790 | 5.200 | 80,776 | +0.44(+9.24%) |