Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.550 | 5.690 | 5.540 | 5.590 | 58,079 | +0.04(+0.72%) |
May 27, 2016 | 5.551 | 5.550 | 5.550 | 5.550 | 20,100 | -0.09(-1.60%) |
May 26, 2016 | 5.920 | 5.920 | 5.600 | 5.640 | 34,564 | -0.28(-4.73%) |
May 25, 2016 | 5.770 | 5.970 | 5.655 | 5.920 | 63,398 | +0.11(+1.89%) |
May 24, 2016 | 5.390 | 5.810 | 5.340 | 5.810 | 57,118 | +0.41(+7.59%) |
May 23, 2016 | 5.240 | 5.435 | 5.000 | 5.400 | 67,187 | +0.13(+2.47%) |
May 20, 2016 | 5.270 | 5.290 | 5.070 | 5.270 | 20,155 | +0.04(+0.76%) |
May 19, 2016 | 5.270 | 5.280 | 5.100 | 5.230 | 23,495 | -0.11(-2.06%) |
May 18, 2016 | 5.230 | 5.380 | 5.230 | 5.340 | 32,058 | +0.10(+1.91%) |
May 17, 2016 | 5.280 | 5.450 | 5.200 | 5.240 | 42,758 | -0.14(-2.60%) |
May 16, 2016 | 5.340 | 5.480 | 5.290 | 5.380 | 45,419 | +0.10(+1.89%) |
May 13, 2016 | 5.300 | 5.360 | 5.260 | 5.280 | 32,263 | -0.07(-1.31%) |
May 12, 2016 | 5.380 | 5.430 | 5.300 | 5.350 | 29,272 | +0.03(+0.56%) |
May 11, 2016 | 5.270 | 5.380 | 5.130 | 5.320 | 34,263 | +0.05(+0.95%) |
May 10, 2016 | 4.990 | 5.300 | 4.990 | 5.270 | 51,061 | +0.33(+6.68%) |
May 09, 2016 | 5.010 | 5.040 | 4.900 | 4.940 | 43,135 | -0.10(-1.98%) |
May 06, 2016 | 5.130 | 5.250 | 5.020 | 5.040 | 33,941 | -0.10(-1.95%) |
May 05, 2016 | 5.050 | 5.820 | 5.050 | 5.140 | 62,809 | +0.13(+2.59%) |
May 04, 2016 | 5.280 | 5.340 | 5.010 | 5.010 | 45,784 | -0.25(-4.75%) |
May 03, 2016 | 5.380 | 5.380 | 5.050 | 5.260 | 48,268 | -0.13(-2.41%) |
May 02, 2016 | 5.490 | 5.490 | 5.340 | 5.390 | 21,461 | -0.15(-2.71%) |
Apr 29, 2016 | 5.490 | 5.590 | 5.430 | 5.540 | 49,763 | +0.06(+1.09%) |
Apr 28, 2016 | 5.490 | 5.650 | 5.480 | 5.480 | 42,581 | -0.10(-1.79%) |
Apr 27, 2016 | 5.470 | 5.670 | 5.450 | 5.580 | 23,601 | +0.14(+2.57%) |
Apr 26, 2016 | 5.330 | 5.463 | 5.310 | 5.440 | 49,722 | +0.12(+2.26%) |
Apr 25, 2016 | 5.340 | 5.510 | 5.300 | 5.320 | 41,087 | -0.25(-4.49%) |
Apr 22, 2016 | 5.300 | 5.710 | 5.300 | 5.570 | 55,319 | +0.24(+4.50%) |
Apr 21, 2016 | 5.480 | 5.520 | 5.320 | 5.330 | 52,359 | -0.20(-3.62%) |
Apr 20, 2016 | 5.450 | 5.580 | 5.380 | 5.530 | 56,515 | +0.07(+1.28%) |
Apr 19, 2016 | 5.300 | 5.530 | 5.300 | 5.460 | 43,781 | +0.02(+0.37%) |
Apr 18, 2016 | 5.130 | 5.500 | 5.070 | 5.440 | 35,170 | +0.13(+2.45%) |
Apr 15, 2016 | 5.380 | 5.440 | 5.300 | 5.310 | 31,043 | -0.11(-2.03%) |
Apr 14, 2016 | 5.400 | 5.490 | 5.380 | 5.420 | 48,976 | -0.04(-0.73%) |
Apr 13, 2016 | 5.390 | 5.500 | 5.300 | 5.460 | 117,447 | +0.08(+1.49%) |
Apr 12, 2016 | 5.100 | 5.494 | 5.075 | 5.380 | 78,380 | +0.28(+5.49%) |
Apr 11, 2016 | 5.030 | 5.100 | 4.950 | 5.100 | 59,753 | +0.08(+1.59%) |
Apr 08, 2016 | 4.950 | 5.070 | 4.890 | 5.020 | 192,734 | +0.09(+1.83%) |
Apr 07, 2016 | 4.840 | 4.950 | 4.840 | 4.930 | 60,042 | +0.01(+0.20%) |
Apr 06, 2016 | 4.920 | 4.950 | 4.820 | 4.920 | 51,568 | +0.12(+2.50%) |
Apr 05, 2016 | 4.630 | 4.880 | 4.450 | 4.800 | 50,787 | +0.14(+3.00%) |
Apr 04, 2016 | 4.670 | 4.800 | 4.590 | 4.660 | 46,050 | -0.04(-0.85%) |
Apr 01, 2016 | 4.760 | 4.784 | 4.578 | 4.700 | 37,119 | -0.16(-3.29%) |
Mar 31, 2016 | 4.900 | 5.120 | 4.850 | 4.860 | 45,327 | -0.02(-0.41%) |
Mar 30, 2016 | 4.860 | 5.050 | 4.790 | 4.880 | 30,107 | +0.11(+2.31%) |
Mar 29, 2016 | 4.650 | 4.820 | 4.600 | 4.770 | 30,063 | +0.11(+2.36%) |
Mar 28, 2016 | 4.690 | 4.750 | 4.610 | 4.660 | 24,428 | -0.06(-1.27%) |
Mar 24, 2016 | 4.640 | 4.720 | 4.720 | 4.720 | 21,100 | +0.09(+1.94%) |
Mar 23, 2016 | 4.890 | 4.970 | 4.620 | 4.630 | 32,787 | -0.31(-6.28%) |
Mar 22, 2016 | 4.990 | 5.050 | 4.740 | 4.940 | 25,562 | -0.07(-1.40%) |
Mar 21, 2016 | 5.080 | 5.110 | 4.980 | 5.010 | 34,693 | -0.07(-1.38%) |
Mar 18, 2016 | 5.000 | 5.120 | 4.920 | 5.080 | 119,919 | +0.13(+2.63%) |
Mar 17, 2016 | 4.740 | 5.000 | 4.730 | 4.950 | 162,416 | +0.24(+5.10%) |
Mar 16, 2016 | 4.590 | 4.770 | 4.550 | 4.710 | 60,694 | +0.14(+3.06%) |
Mar 15, 2016 | 4.700 | 4.790 | 4.490 | 4.570 | 26,526 | -0.08(-1.72%) |
Mar 14, 2016 | 4.650 | 4.740 | 4.478 | 4.650 | 30,668 | -0.13(-2.72%) |
Mar 11, 2016 | 4.790 | 4.950 | 4.710 | 4.780 | 46,009 | +0.02(+0.42%) |
Mar 10, 2016 | 4.830 | 4.840 | 4.625 | 4.760 | 33,548 | +0.02(+0.42%) |
Mar 09, 2016 | 4.840 | 4.855 | 4.610 | 4.740 | 48,496 | +0.01(+0.21%) |
Mar 08, 2016 | 5.000 | 5.000 | 4.650 | 4.730 | 117,702 | -0.24(-4.83%) |
Mar 07, 2016 | 4.700 | 5.090 | 4.650 | 4.970 | 71,636 | +0.32(+6.88%) |
Mar 04, 2016 | 4.490 | 4.730 | 4.330 | 4.650 | 160,389 | +0.13(+2.88%) |
Mar 03, 2016 | 4.400 | 4.550 | 4.400 | 4.520 | 230,014 | +0.03(+0.67%) |
Mar 02, 2016 | 4.410 | 4.550 | 4.410 | 4.490 | 73,647 | +0.00(+0.00%) |