Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.290 | 5.290 | 4.950 | 4.950 | 4,101 | -0.08(-1.59%) |
May 27, 2016 | 4.900 | 5.030 | 5.030 | 5.030 | 1,800 | +0.07(+1.41%) |
May 26, 2016 | 5.230 | 5.270 | 4.950 | 4.960 | 3,091 | -0.03(-0.52%) |
May 25, 2016 | 5.040 | 5.040 | 4.950 | 4.986 | 1,122 | -0.07(-1.46%) |
May 24, 2016 | 5.000 | 5.060 | 5.000 | 5.060 | 6,823 | +0.11(+2.22%) |
May 23, 2016 | 5.200 | 5.200 | 4.950 | 4.950 | 1,000 | -0.10(-1.98%) |
May 20, 2016 | 5.321 | 5.325 | 5.030 | 5.050 | 4,189 | -0.36(-6.65%) |
May 18, 2016 | 5.310 | 5.410 | 5.410 | 5.410 | 7,200 | -0.04(-0.74%) |
May 17, 2016 | 5.312 | 5.500 | 5.312 | 5.450 | 10,619 | +0.24(+4.60%) |
May 16, 2016 | 5.620 | 5.650 | 5.210 | 5.210 | 1,287 | -0.44(-7.79%) |
May 12, 2016 | 5.660 | 5.650 | 5.650 | 5.650 | 25 | +0.19(+3.48%) |
May 11, 2016 | 5.510 | 5.660 | 5.404 | 5.460 | 3,444 | +0.05(+0.92%) |
May 10, 2016 | 5.290 | 5.750 | 5.280 | 5.410 | 7,938 | -0.09(-1.64%) |
May 09, 2016 | 5.010 | 5.670 | 5.010 | 5.500 | 13,097 | +0.50(+10.00%) |
May 06, 2016 | 4.990 | 5.000 | 4.990 | 5.000 | 3,013 | +0.10(+1.96%) |
May 05, 2016 | 4.900 | 4.904 | 4.900 | 4.904 | 440 | +0.00(+0.08%) |
May 04, 2016 | 4.900 | 4.964 | 4.900 | 4.900 | 8,605 | -0.02(-0.41%) |
May 03, 2016 | 4.910 | 4.980 | 4.900 | 4.920 | 2,231 | +0.01(+0.20%) |
May 02, 2016 | 4.989 | 5.000 | 4.910 | 4.910 | 371 | +0.02(+0.41%) |
Apr 29, 2016 | 4.857 | 4.899 | 4.850 | 4.890 | 746 | -0.01(-0.23%) |
Apr 27, 2016 | 4.850 | 4.901 | 4.901 | 4.901 | 2,500 | -0.08(-1.52%) |
Apr 26, 2016 | 5.000 | 5.000 | 4.860 | 4.977 | 506 | +0.07(+1.45%) |
Apr 25, 2016 | 5.000 | 5.000 | 4.860 | 4.906 | 2,300 | -0.04(-0.89%) |
Apr 22, 2016 | 4.850 | 4.950 | 4.770 | 4.950 | 3,349 | +0.02(+0.40%) |
Apr 20, 2016 | 4.980 | 4.930 | 4.930 | 4.930 | 22 | +0.10(+2.07%) |
Apr 19, 2016 | 4.790 | 4.830 | 4.790 | 4.830 | 251 | +0.07(+1.47%) |
Apr 18, 2016 | 4.830 | 4.890 | 4.760 | 4.760 | 1,024 | -0.11(-2.26%) |
Apr 15, 2016 | 4.880 | 5.000 | 4.870 | 4.870 | 1,464 | -0.13(-2.60%) |
Apr 14, 2016 | 5.000 | 5.000 | 4.880 | 5.000 | 2,805 | -0.02(-0.36%) |
Apr 12, 2016 | 5.020 | 5.018 | 5.018 | 5.018 | 130 | -0.00(-0.04%) |
Apr 11, 2016 | 5.100 | 5.100 | 5.000 | 5.020 | 5,039 | -0.06(-1.18%) |
Apr 08, 2016 | 4.925 | 5.080 | 4.925 | 5.080 | 930 | +0.21(+4.31%) |
Apr 07, 2016 | 4.911 | 4.920 | 4.870 | 4.870 | 2,476 | -0.10(-2.01%) |
Apr 06, 2016 | 5.150 | 5.150 | 4.970 | 4.970 | 1,755 | -0.28(-5.33%) |
Apr 05, 2016 | 5.190 | 5.250 | 5.190 | 5.250 | 2,935 | +0.05(+0.96%) |
Apr 04, 2016 | 5.090 | 5.240 | 5.090 | 5.200 | 5,585 | +0.04(+0.78%) |
Apr 01, 2016 | 5.030 | 5.200 | 5.030 | 5.160 | 6,849 | +0.18(+3.61%) |
Mar 31, 2016 | 4.980 | 5.111 | 4.980 | 4.980 | 3,225 | -0.21(-4.05%) |
Mar 30, 2016 | 5.200 | 5.200 | 5.020 | 5.190 | 828 | +0.14(+2.77%) |
Mar 29, 2016 | 4.980 | 5.150 | 4.980 | 5.050 | 3,464 | -0.12(-2.37%) |
Mar 28, 2016 | 5.190 | 5.190 | 5.173 | 5.173 | 981 | +0.05(+1.03%) |
Mar 24, 2016 | 5.090 | 5.120 | 5.120 | 5.120 | 4,100 | +0.06(+1.19%) |
Mar 23, 2016 | 5.030 | 5.080 | 4.980 | 5.060 | 18,747 | +0.07(+1.40%) |
Mar 22, 2016 | 4.990 | 5.030 | 4.900 | 4.990 | 5,963 | -0.07(-1.38%) |
Mar 21, 2016 | 5.060 | 5.060 | 5.010 | 5.060 | 19,410 | -0.00(-0.00%) |
Mar 18, 2016 | 5.120 | 5.120 | 4.970 | 5.060 | 12,604 | +0.14(+2.85%) |
Mar 17, 2016 | 4.920 | 4.930 | 4.760 | 4.920 | 2,613 | -0.04(-0.81%) |
Mar 16, 2016 | 4.900 | 5.050 | 4.660 | 4.960 | 31,379 | +0.06(+1.22%) |
Mar 15, 2016 | 4.900 | 4.900 | 4.900 | 4.900 | 364 | -0.02(-0.41%) |
Mar 14, 2016 | 4.890 | 4.950 | 4.890 | 4.920 | 1,584 | -0.04(-0.81%) |
Mar 11, 2016 | 5.370 | 5.370 | 4.960 | 4.960 | 1,533 | +0.22(+4.64%) |
Mar 10, 2016 | 4.990 | 4.990 | 4.700 | 4.740 | 3,100 | -0.13(-2.67%) |
Mar 09, 2016 | 4.860 | 4.870 | 4.860 | 4.870 | 1,153 | -0.11(-2.21%) |
Mar 08, 2016 | 4.680 | 4.980 | 4.680 | 4.980 | 409 | +0.36(+7.79%) |
Mar 07, 2016 | 4.584 | 4.620 | 4.584 | 4.620 | 683 | +0.02(+0.43%) |
Mar 04, 2016 | 4.500 | 4.780 | 4.430 | 4.600 | 13,646 | +0.15(+3.37%) |
Mar 03, 2016 | 4.500 | 4.580 | 4.310 | 4.450 | 9,037 | +0.17(+3.97%) |
Mar 02, 2016 | 4.240 | 4.520 | 4.240 | 4.280 | 3,325 | +0.07(+1.66%) |