Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.094 | 5.162 | 4.920 | 5.003 | 125,154 | -0.11(-2.07%) |
May 27, 2016 | 4.890 | 5.109 | 5.109 | 5.109 | 165,139 | +0.22(+4.49%) |
May 26, 2016 | 5.071 | 5.124 | 4.852 | 4.890 | 30,541 | -0.16(-3.15%) |
May 25, 2016 | 5.064 | 5.185 | 4.935 | 5.049 | 88,570 | -0.05(-1.04%) |
May 24, 2016 | 4.890 | 5.109 | 4.844 | 5.102 | 55,234 | +0.20(+4.01%) |
May 23, 2016 | 4.935 | 5.010 | 4.761 | 4.905 | 63,344 | -0.10(-1.97%) |
May 20, 2016 | 4.897 | 5.102 | 4.678 | 5.003 | 62,054 | +0.20(+4.09%) |
May 19, 2016 | 4.913 | 4.928 | 4.655 | 4.807 | 37,407 | -0.14(-2.76%) |
May 18, 2016 | 4.579 | 5.003 | 4.549 | 4.943 | 75,734 | +0.31(+6.70%) |
May 17, 2016 | 4.648 | 4.829 | 4.602 | 4.632 | 54,768 | -0.02(-0.33%) |
May 16, 2016 | 4.920 | 4.920 | 4.587 | 4.648 | 123,645 | -0.31(-6.26%) |
May 13, 2016 | 4.958 | 5.053 | 4.882 | 4.958 | 43,843 | +0.03(+0.61%) |
May 12, 2016 | 5.094 | 5.246 | 4.894 | 4.928 | 66,659 | -0.22(-4.26%) |
May 11, 2016 | 5.473 | 5.495 | 5.049 | 5.147 | 76,084 | -0.31(-5.69%) |
May 10, 2016 | 5.639 | 5.662 | 5.336 | 5.458 | 102,612 | -0.23(-4.12%) |
May 09, 2016 | 5.480 | 5.760 | 5.307 | 5.692 | 101,683 | +0.09(+1.62%) |
May 06, 2016 | 5.458 | 5.654 | 5.427 | 5.601 | 54,329 | +0.14(+2.64%) |
May 05, 2016 | 5.412 | 5.654 | 5.193 | 5.458 | 104,000 | -0.14(-2.57%) |
May 04, 2016 | 5.669 | 5.904 | 5.450 | 5.601 | 92,467 | -0.07(-1.20%) |
May 03, 2016 | 5.299 | 5.753 | 5.200 | 5.669 | 115,621 | +0.31(+5.79%) |
May 02, 2016 | 5.791 | 6.010 | 5.215 | 5.359 | 124,130 | -0.52(-8.88%) |
Apr 29, 2016 | 5.980 | 5.980 | 5.783 | 5.881 | 61,121 | -0.11(-1.77%) |
Apr 28, 2016 | 6.056 | 6.169 | 5.972 | 5.987 | 48,487 | -0.07(-1.13%) |
Apr 27, 2016 | 6.063 | 6.150 | 5.957 | 6.056 | 84,359 | -0.08(-1.23%) |
Apr 26, 2016 | 5.866 | 6.184 | 5.822 | 6.131 | 121,336 | +0.14(+2.27%) |
Apr 25, 2016 | 5.632 | 6.056 | 5.632 | 5.995 | 117,591 | +0.36(+6.45%) |
Apr 22, 2016 | 5.382 | 5.639 | 5.382 | 5.632 | 67,375 | +0.24(+4.49%) |
Apr 21, 2016 | 5.352 | 5.389 | 5.321 | 5.389 | 94,734 | +0.08(+1.42%) |
Apr 20, 2016 | 5.261 | 5.374 | 5.232 | 5.314 | 70,727 | +0.06(+1.15%) |
Apr 19, 2016 | 5.261 | 5.261 | 5.041 | 5.253 | 48,831 | +0.00(+0.00%) |
Apr 18, 2016 | 5.132 | 5.261 | 5.113 | 5.253 | 75,030 | +0.13(+2.51%) |
Apr 15, 2016 | 5.003 | 5.261 | 4.943 | 5.124 | 69,383 | +0.11(+2.27%) |
Apr 14, 2016 | 5.049 | 5.049 | 4.935 | 5.011 | 56,659 | +0.02(+0.30%) |
Apr 13, 2016 | 4.943 | 5.034 | 4.938 | 4.996 | 60,112 | +0.05(+1.07%) |
Apr 12, 2016 | 4.905 | 4.950 | 4.860 | 4.943 | 51,050 | +0.10(+2.03%) |
Apr 11, 2016 | 4.807 | 4.920 | 4.731 | 4.844 | 73,575 | +0.05(+0.95%) |
Apr 08, 2016 | 4.844 | 4.928 | 4.769 | 4.799 | 38,473 | -0.05(-0.94%) |
Apr 07, 2016 | 4.832 | 4.897 | 4.723 | 4.844 | 46,463 | +0.08(+1.75%) |
Apr 06, 2016 | 4.829 | 4.920 | 4.731 | 4.761 | 55,263 | -0.07(-1.41%) |
Apr 05, 2016 | 4.867 | 4.935 | 4.800 | 4.829 | 59,579 | +0.00(+0.00%) |
Apr 04, 2016 | 4.610 | 4.920 | 4.564 | 4.829 | 77,725 | +0.26(+5.80%) |
Apr 01, 2016 | 4.421 | 4.655 | 4.421 | 4.564 | 75,557 | +0.20(+4.69%) |
Mar 31, 2016 | 4.390 | 4.587 | 4.288 | 4.360 | 61,651 | -0.03(-0.69%) |
Mar 30, 2016 | 4.193 | 4.428 | 4.193 | 4.390 | 64,070 | +0.26(+6.23%) |
Mar 29, 2016 | 4.012 | 4.163 | 3.989 | 4.133 | 40,657 | +0.17(+4.20%) |
Mar 28, 2016 | 3.997 | 4.059 | 3.959 | 3.966 | 40,366 | +0.01(+0.19%) |
Mar 24, 2016 | 3.860 | 3.959 | 3.959 | 3.959 | 15,853 | +0.05(+1.36%) |
Mar 23, 2016 | 3.959 | 3.989 | 3.845 | 3.906 | 56,659 | -0.05(-1.34%) |
Mar 22, 2016 | 3.981 | 4.012 | 3.936 | 3.959 | 52,630 | +0.00(+0.00%) |
Mar 21, 2016 | 3.974 | 4.043 | 3.944 | 3.959 | 102,485 | +0.02(+0.38%) |
Mar 18, 2016 | 3.906 | 3.974 | 3.868 | 3.944 | 99,195 | +0.09(+2.46%) |
Mar 17, 2016 | 3.842 | 3.901 | 3.819 | 3.849 | 94,921 | +0.04(+0.98%) |
Mar 16, 2016 | 3.662 | 3.871 | 3.662 | 3.812 | 63,010 | +0.17(+4.72%) |
Mar 15, 2016 | 3.662 | 3.737 | 3.572 | 3.640 | 20,427 | -0.03(-0.81%) |
Mar 14, 2016 | 3.715 | 3.744 | 3.662 | 3.670 | 48,969 | -0.06(-1.60%) |
Mar 11, 2016 | 3.804 | 3.804 | 3.710 | 3.729 | 62,222 | +0.01(+0.40%) |
Mar 10, 2016 | 3.737 | 3.853 | 3.685 | 3.715 | 80,558 | +0.01(+0.40%) |
Mar 09, 2016 | 3.640 | 3.767 | 3.602 | 3.700 | 76,615 | +0.07(+2.06%) |
Mar 08, 2016 | 3.752 | 3.759 | 3.602 | 3.625 | 65,081 | -0.09(-2.41%) |
Mar 07, 2016 | 3.707 | 3.842 | 3.707 | 3.715 | 46,375 | +0.03(+0.81%) |
Mar 04, 2016 | 3.767 | 3.767 | 3.670 | 3.685 | 15,891 | -0.06(-1.60%) |
Mar 03, 2016 | 3.692 | 3.789 | 3.662 | 3.744 | 30,986 | +0.07(+2.04%) |
Mar 02, 2016 | 3.558 | 3.692 | 3.558 | 3.670 | 12,472 | +0.16(+4.69%) |