Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.180 | 5.200 | 5.140 | 5.170 | 9,974,457 | +0.02(+0.39%) |
May 27, 2016 | 5.160 | 5.150 | 5.150 | 5.150 | 6,227,100 | -0.01(-0.19%) |
May 26, 2016 | 5.220 | 5.280 | 5.150 | 5.160 | 8,489,076 | -0.06(-1.15%) |
May 25, 2016 | 5.120 | 5.240 | 5.100 | 5.220 | 10,663,311 | +0.13(+2.55%) |
May 24, 2016 | 4.940 | 5.120 | 4.910 | 5.090 | 14,852,834 | +0.20(+4.09%) |
May 23, 2016 | 4.990 | 5.040 | 4.890 | 4.890 | 16,998,938 | -0.12(-2.40%) |
May 20, 2016 | 5.000 | 5.020 | 4.950 | 5.010 | 11,909,371 | +0.05(+1.01%) |
May 19, 2016 | 5.010 | 5.020 | 4.900 | 4.960 | 16,004,342 | -0.06(-1.20%) |
May 18, 2016 | 5.130 | 5.180 | 4.960 | 5.020 | 17,684,928 | -0.12(-2.33%) |
May 17, 2016 | 5.230 | 5.310 | 5.120 | 5.140 | 16,113,474 | -0.10(-1.91%) |
May 16, 2016 | 5.250 | 5.310 | 5.220 | 5.240 | 8,997,149 | -0.02(-0.38%) |
May 13, 2016 | 5.340 | 5.360 | 5.260 | 5.260 | 6,623,340 | -0.07(-1.31%) |
May 12, 2016 | 5.390 | 5.420 | 5.300 | 5.330 | 7,835,265 | -0.07(-1.30%) |
May 11, 2016 | 5.430 | 5.530 | 5.360 | 5.400 | 15,082,957 | -0.03(-0.55%) |
May 10, 2016 | 5.270 | 5.440 | 5.250 | 5.430 | 10,999,005 | +0.18(+3.43%) |
May 09, 2016 | 5.300 | 5.310 | 5.200 | 5.250 | 11,305,341 | -0.02(-0.38%) |
May 06, 2016 | 5.200 | 5.280 | 5.100 | 5.270 | 11,187,447 | +0.09(+1.74%) |
May 05, 2016 | 5.310 | 5.320 | 5.175 | 5.180 | 18,056,354 | -0.17(-3.18%) |
May 04, 2016 | 5.190 | 5.380 | 5.150 | 5.350 | 31,822,244 | +0.13(+2.49%) |
May 03, 2016 | 5.460 | 5.470 | 5.070 | 5.220 | 49,243,336 | -0.22(-4.04%) |
May 02, 2016 | 5.570 | 5.580 | 5.380 | 5.440 | 41,093,584 | -0.12(-2.16%) |
Apr 29, 2016 | 5.540 | 5.560 | 5.410 | 5.560 | 17,025,022 | +0.01(+0.18%) |
Apr 28, 2016 | 5.610 | 5.660 | 5.520 | 5.550 | 11,448,547 | -0.08(-1.42%) |
Apr 27, 2016 | 5.620 | 5.695 | 5.540 | 5.630 | 9,896,530 | +0.02(+0.36%) |
Apr 26, 2016 | 5.580 | 5.620 | 5.550 | 5.610 | 8,752,139 | +0.06(+1.08%) |
Apr 25, 2016 | 5.610 | 5.635 | 5.510 | 5.550 | 7,950,234 | -0.08(-1.42%) |
Apr 22, 2016 | 5.540 | 5.630 | 5.490 | 5.630 | 20,710,764 | +0.08(+1.44%) |
Apr 21, 2016 | 5.630 | 5.710 | 5.520 | 5.550 | 17,443,980 | -0.08(-1.42%) |
Apr 20, 2016 | 5.680 | 5.750 | 5.610 | 5.630 | 26,278,744 | -0.05(-0.88%) |
Apr 19, 2016 | 5.460 | 5.675 | 5.455 | 5.680 | 16,708,644 | +0.22(+4.03%) |
Apr 18, 2016 | 5.390 | 5.490 | 5.360 | 5.460 | 15,790,171 | +0.05(+0.92%) |
Apr 15, 2016 | 5.360 | 5.420 | 5.340 | 5.410 | 11,075,624 | +0.03(+0.56%) |
Apr 14, 2016 | 5.380 | 5.410 | 5.320 | 5.380 | 9,092,369 | +0.02(+0.37%) |
Apr 13, 2016 | 5.370 | 5.370 | 5.260 | 5.360 | 24,201,924 | +0.02(+0.37%) |
Apr 12, 2016 | 5.270 | 5.400 | 5.210 | 5.340 | 13,576,766 | +0.10(+1.91%) |
Apr 11, 2016 | 5.250 | 5.300 | 5.180 | 5.240 | 15,855,793 | -0.01(-0.19%) |
Apr 08, 2016 | 5.400 | 5.410 | 5.230 | 5.250 | 18,531,372 | -0.09(-1.69%) |
Apr 07, 2016 | 5.310 | 5.460 | 5.300 | 5.340 | 37,902,952 | -0.02(-0.37%) |
Apr 06, 2016 | 5.230 | 5.380 | 5.210 | 5.360 | 11,486,854 | +0.13(+2.49%) |
Apr 05, 2016 | 5.400 | 5.434 | 5.220 | 5.230 | 14,354,873 | -0.19(-3.51%) |
Apr 04, 2016 | 5.500 | 5.515 | 5.390 | 5.420 | 13,072,748 | -0.05(-0.91%) |
Apr 01, 2016 | 5.550 | 5.590 | 5.410 | 5.470 | 17,361,052 | -0.12(-2.15%) |
Mar 31, 2016 | 5.660 | 5.720 | 5.590 | 5.590 | 23,380,752 | -0.04(-0.71%) |
Mar 30, 2016 | 5.500 | 5.720 | 5.500 | 5.630 | 21,836,460 | +0.16(+2.93%) |
Mar 29, 2016 | 5.310 | 5.470 | 5.260 | 5.470 | 9,588,646 | +0.17(+3.21%) |
Mar 28, 2016 | 5.270 | 5.350 | 5.210 | 5.300 | 8,221,379 | +0.03(+0.57%) |
Mar 24, 2016 | 5.210 | 5.270 | 5.270 | 5.270 | 9,465,100 | +0.06(+1.15%) |
Mar 23, 2016 | 5.280 | 5.300 | 5.200 | 5.210 | 7,376,954 | -0.10(-1.88%) |
Mar 22, 2016 | 5.250 | 5.340 | 5.230 | 5.310 | 7,030,569 | +0.04(+0.76%) |
Mar 21, 2016 | 5.300 | 5.400 | 5.250 | 5.270 | 8,387,009 | -0.01(-0.19%) |
Mar 18, 2016 | 5.250 | 5.360 | 5.250 | 5.280 | 17,264,554 | -0.01(-0.19%) |
Mar 17, 2016 | 5.350 | 5.370 | 5.260 | 5.290 | 20,155,600 | -0.05(-0.94%) |
Mar 16, 2016 | 5.120 | 5.360 | 5.045 | 5.340 | 16,753,498 | +0.18(+3.49%) |
Mar 15, 2016 | 5.260 | 5.300 | 5.020 | 5.160 | 18,544,008 | -0.18(-3.37%) |
Mar 14, 2016 | 5.290 | 5.390 | 5.250 | 5.340 | 11,925,763 | -0.04(-0.74%) |
Mar 11, 2016 | 5.360 | 5.410 | 5.300 | 5.380 | 9,252,739 | +0.06(+1.13%) |
Mar 10, 2016 | 5.010 | 5.360 | 4.970 | 5.320 | 26,138,480 | +0.15(+2.90%) |
Mar 09, 2016 | 5.370 | 5.380 | 5.110 | 5.170 | 32,428,336 | -0.48(-8.50%) |
Mar 08, 2016 | 5.760 | 5.770 | 5.520 | 5.650 | 21,154,668 | -0.14(-2.42%) |
Mar 07, 2016 | 5.540 | 5.850 | 5.470 | 5.790 | 18,807,816 | +0.22(+3.95%) |
Mar 04, 2016 | 5.690 | 5.750 | 5.520 | 5.570 | 27,837,688 | -0.12(-2.11%) |
Mar 03, 2016 | 5.630 | 5.810 | 5.600 | 5.690 | 19,454,348 | +0.06(+1.07%) |
Mar 02, 2016 | 5.480 | 5.680 | 5.430 | 5.630 | 16,976,134 | +0.16(+2.93%) |