Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.720 | 4.900 | 4.660 | 4.900 | 3,351 | +0.20(+4.26%) |
May 27, 2016 | 4.890 | 4.700 | 4.700 | 4.700 | 2,900 | -0.17(-3.57%) |
May 26, 2016 | 4.724 | 4.912 | 4.700 | 4.874 | 2,592 | +0.08(+1.65%) |
May 25, 2016 | 5.000 | 5.000 | 4.680 | 4.795 | 670 | +0.15(+3.12%) |
May 24, 2016 | 4.650 | 4.730 | 4.650 | 4.650 | 1,329 | -0.00(-0.04%) |
May 23, 2016 | 4.660 | 4.660 | 4.650 | 4.652 | 1,554 | +0.09(+1.97%) |
May 20, 2016 | 4.560 | 4.562 | 4.540 | 4.562 | 921 | -0.04(-0.83%) |
May 19, 2016 | 4.670 | 4.670 | 4.530 | 4.600 | 613 | +0.08(+1.77%) |
May 18, 2016 | 4.300 | 4.580 | 4.300 | 4.520 | 9,160 | +0.05(+1.02%) |
May 17, 2016 | 4.450 | 4.474 | 4.450 | 4.474 | 1,658 | +0.12(+2.86%) |
May 16, 2016 | 4.600 | 4.600 | 4.350 | 4.350 | 1,209 | -0.42(-8.80%) |
May 12, 2016 | 4.790 | 4.770 | 4.770 | 4.770 | 600 | -0.23(-4.60%) |
May 10, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 61 | -0.00(-0.00%) |
May 09, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.00(+0.00%) |
May 05, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.00(+0.00%) |
May 03, 2016 | 4.950 | 5.000 | 5.000 | 5.000 | 800 | +0.00(+0.00%) |
May 02, 2016 | 4.980 | 5.000 | 4.864 | 5.000 | 4,048 | +0.44(+9.65%) |
Apr 28, 2016 | 4.560 | 4.560 | 4.560 | 4.560 | 12 | -0.07(-1.51%) |
Apr 27, 2016 | 4.630 | 4.630 | 4.630 | 4.630 | 301 | +0.01(+0.32%) |
Apr 26, 2016 | 4.750 | 4.750 | 4.615 | 4.615 | 3,278 | -0.23(-4.85%) |
Apr 20, 2016 | 4.850 | 4.850 | 4.850 | 4.850 | 54 | +0.00(+0.00%) |
Apr 19, 2016 | 4.850 | 4.850 | 4.809 | 4.850 | 1,126 | +0.04(+0.83%) |
Apr 18, 2016 | 4.810 | 4.810 | 4.810 | 4.810 | 330 | +0.01(+0.29%) |
Apr 15, 2016 | 4.680 | 4.796 | 4.680 | 4.796 | 1,103 | -0.03(-0.70%) |
Apr 14, 2016 | 4.650 | 4.850 | 4.650 | 4.830 | 537 | +0.22(+4.77%) |
Apr 13, 2016 | 4.610 | 4.610 | 4.610 | 4.610 | 133 | +0.20(+4.44%) |
Apr 12, 2016 | 4.610 | 4.630 | 4.414 | 4.414 | 1,049 | +0.01(+0.28%) |
Apr 11, 2016 | 4.402 | 4.402 | 4.402 | 4.402 | 159 | -0.04(-0.86%) |
Apr 08, 2016 | 4.310 | 4.440 | 4.300 | 4.440 | 6,412 | +0.07(+1.60%) |
Apr 05, 2016 | 4.460 | 4.460 | 4.370 | 4.370 | 1 | -0.27(-5.90%) |
Apr 01, 2016 | 4.700 | 4.644 | 4.644 | 4.644 | 2,400 | -0.05(-1.15%) |
Mar 30, 2016 | 4.700 | 4.700 | 4.700 | 4.698 | 40 | +0.05(+1.03%) |
Mar 29, 2016 | 4.526 | 4.650 | 4.526 | 4.650 | 1,601 | +0.07(+1.53%) |
Mar 28, 2016 | 4.580 | 4.580 | 4.580 | 4.580 | 123 | +0.05(+1.10%) |
Mar 21, 2016 | 4.330 | 4.530 | 4.530 | 4.530 | 3,300 | +0.12(+2.72%) |
Mar 16, 2016 | 4.270 | 4.410 | 4.270 | 4.410 | 3 | +0.06(+1.38%) |
Mar 15, 2016 | 4.390 | 4.390 | 4.250 | 4.350 | 1,440 | +0.01(+0.23%) |
Mar 14, 2016 | 4.363 | 4.490 | 4.340 | 4.340 | 602 | -0.03(-0.68%) |
Mar 11, 2016 | 4.360 | 4.370 | 4.360 | 4.370 | 780 | +0.00(+0.00%) |
Mar 09, 2016 | 4.370 | 4.370 | 4.370 | 4.370 | 4 | +0.12(+2.82%) |
Mar 07, 2016 | 4.250 | 4.250 | 4.250 | 4.250 | 128 | +0.00(+0.00%) |
Mar 04, 2016 | 4.220 | 4.250 | 4.202 | 4.250 | 4,714 | -0.02(-0.45%) |
Mar 03, 2016 | 4.269 | 4.269 | 4.269 | 4.269 | 2,044 | +0.03(+0.69%) |
Mar 02, 2016 | 4.040 | 4.330 | 4.040 | 4.240 | 27,115 | -0.05(-1.17%) |