Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.790 | 4.845 | 4.660 | 4.680 | 190,797 | -0.06(-1.27%) |
May 27, 2016 | 4.720 | 4.740 | 4.740 | 4.740 | 40,800 | +0.00(+0.00%) |
May 26, 2016 | 4.850 | 4.860 | 4.700 | 4.740 | 44,602 | -0.09(-1.86%) |
May 25, 2016 | 4.960 | 5.009 | 4.800 | 4.830 | 48,401 | -0.10(-2.03%) |
May 24, 2016 | 4.870 | 5.010 | 4.750 | 4.930 | 42,520 | +0.08(+1.65%) |
May 23, 2016 | 4.850 | 4.930 | 4.770 | 4.850 | 51,129 | +0.03(+0.62%) |
May 20, 2016 | 4.450 | 4.820 | 4.370 | 4.820 | 74,917 | +0.32(+7.11%) |
May 19, 2016 | 4.520 | 4.600 | 4.460 | 4.500 | 160,446 | -0.06(-1.32%) |
May 18, 2016 | 4.530 | 4.640 | 4.500 | 4.560 | 67,025 | +0.03(+0.66%) |
May 17, 2016 | 4.560 | 4.690 | 4.500 | 4.530 | 94,341 | -0.08(-1.74%) |
May 16, 2016 | 4.520 | 4.620 | 4.520 | 4.610 | 67,358 | +0.10(+2.22%) |
May 13, 2016 | 4.490 | 4.560 | 4.435 | 4.510 | 63,392 | -0.03(-0.66%) |
May 12, 2016 | 4.640 | 4.700 | 4.470 | 4.540 | 61,073 | -0.09(-1.94%) |
May 11, 2016 | 4.640 | 4.690 | 4.550 | 4.630 | 60,022 | -0.01(-0.22%) |
May 10, 2016 | 4.630 | 4.700 | 4.600 | 4.640 | 90,879 | +0.02(+0.43%) |
May 09, 2016 | 4.460 | 4.668 | 4.460 | 4.620 | 83,179 | +0.12(+2.67%) |
May 06, 2016 | 4.540 | 4.600 | 4.370 | 4.500 | 90,038 | +0.10(+2.27%) |
May 05, 2016 | 4.700 | 4.810 | 4.370 | 4.400 | 239,890 | +0.47(+11.96%) |
May 04, 2016 | 4.080 | 4.200 | 3.910 | 3.930 | 82,827 | -0.16(-3.91%) |
May 03, 2016 | 4.320 | 4.350 | 3.950 | 4.090 | 125,590 | -0.27(-6.19%) |
May 02, 2016 | 4.420 | 4.500 | 4.350 | 4.360 | 26,195 | -0.11(-2.46%) |
Apr 29, 2016 | 4.320 | 4.510 | 4.320 | 4.470 | 137,168 | +0.05(+1.13%) |
Apr 28, 2016 | 4.330 | 4.470 | 4.300 | 4.420 | 81,219 | +0.04(+0.91%) |
Apr 27, 2016 | 4.340 | 4.450 | 4.340 | 4.380 | 54,319 | +0.00(+0.00%) |
Apr 26, 2016 | 4.320 | 4.450 | 4.240 | 4.380 | 72,892 | +0.06(+1.39%) |
Apr 25, 2016 | 4.570 | 4.570 | 4.300 | 4.320 | 32,760 | -0.25(-5.47%) |
Apr 22, 2016 | 4.520 | 4.650 | 4.520 | 4.570 | 58,766 | +0.05(+1.11%) |
Apr 21, 2016 | 4.530 | 4.620 | 4.520 | 4.520 | 106,442 | -0.02(-0.44%) |
Apr 20, 2016 | 4.650 | 4.670 | 4.540 | 4.540 | 142,473 | -0.09(-1.94%) |
Apr 19, 2016 | 4.650 | 4.680 | 4.570 | 4.630 | 83,685 | -0.01(-0.22%) |
Apr 18, 2016 | 4.510 | 4.700 | 4.510 | 4.640 | 67,500 | +0.09(+1.98%) |
Apr 15, 2016 | 4.520 | 4.620 | 4.520 | 4.550 | 240,609 | +0.00(+0.00%) |
Apr 14, 2016 | 4.590 | 4.590 | 4.460 | 4.550 | 61,822 | -0.06(-1.30%) |
Apr 13, 2016 | 4.110 | 4.640 | 4.110 | 4.610 | 57,852 | +0.55(+13.55%) |
Apr 12, 2016 | 4.060 | 4.100 | 4.000 | 4.060 | 79,138 | +0.02(+0.50%) |
Apr 11, 2016 | 4.140 | 4.272 | 4.030 | 4.040 | 60,808 | -0.06(-1.46%) |
Apr 08, 2016 | 4.220 | 4.275 | 4.070 | 4.100 | 34,511 | -0.08(-1.91%) |
Apr 07, 2016 | 4.300 | 4.390 | 4.160 | 4.180 | 62,744 | -0.17(-3.91%) |
Apr 06, 2016 | 4.430 | 4.490 | 4.330 | 4.350 | 30,631 | -0.08(-1.81%) |
Apr 05, 2016 | 4.620 | 4.620 | 4.425 | 4.430 | 45,593 | -0.24(-5.14%) |
Apr 04, 2016 | 4.770 | 4.770 | 4.650 | 4.670 | 28,811 | -0.09(-1.89%) |
Apr 01, 2016 | 4.660 | 4.840 | 4.588 | 4.760 | 44,099 | -0.01(-0.21%) |
Mar 31, 2016 | 4.870 | 5.080 | 4.760 | 4.770 | 62,521 | -0.18(-3.64%) |
Mar 30, 2016 | 4.890 | 5.000 | 4.840 | 4.950 | 108,944 | +0.07(+1.43%) |
Mar 29, 2016 | 4.590 | 4.890 | 4.530 | 4.880 | 32,260 | +0.31(+6.78%) |
Mar 28, 2016 | 4.680 | 4.720 | 4.570 | 4.570 | 41,839 | -0.12(-2.56%) |
Mar 24, 2016 | 4.820 | 4.690 | 4.690 | 4.690 | 66,000 | -0.13(-2.70%) |
Mar 23, 2016 | 4.920 | 4.930 | 4.800 | 4.820 | 46,019 | -0.12(-2.43%) |
Mar 22, 2016 | 5.070 | 5.080 | 4.930 | 4.940 | 23,206 | -0.12(-2.37%) |
Mar 21, 2016 | 4.930 | 5.100 | 4.920 | 5.060 | 56,566 | +0.06(+1.20%) |
Mar 18, 2016 | 5.060 | 5.100 | 4.951 | 5.000 | 158,718 | +0.03(+0.60%) |
Mar 17, 2016 | 4.860 | 4.990 | 4.800 | 4.970 | 75,109 | +0.09(+1.84%) |
Mar 16, 2016 | 4.900 | 5.000 | 4.830 | 4.880 | 35,641 | -0.06(-1.21%) |
Mar 15, 2016 | 4.950 | 5.000 | 4.900 | 4.940 | 39,216 | -0.06(-1.20%) |
Mar 14, 2016 | 4.880 | 5.104 | 4.780 | 5.000 | 80,164 | +0.08(+1.63%) |
Mar 11, 2016 | 4.890 | 4.990 | 4.760 | 4.920 | 79,759 | +0.07(+1.44%) |
Mar 10, 2016 | 4.950 | 5.009 | 4.750 | 4.850 | 26,881 | +0.01(+0.21%) |
Mar 09, 2016 | 4.820 | 4.950 | 4.750 | 4.840 | 41,276 | +0.01(+0.21%) |
Mar 08, 2016 | 5.090 | 5.090 | 4.750 | 4.830 | 76,445 | -0.32(-6.21%) |
Mar 07, 2016 | 4.920 | 5.180 | 4.910 | 5.150 | 103,581 | +0.11(+2.18%) |
Mar 04, 2016 | 4.850 | 5.160 | 4.850 | 5.040 | 125,638 | +0.04(+0.80%) |
Mar 03, 2016 | 6.090 | 6.154 | 4.970 | 5.000 | 243,703 | -1.04(-17.22%) |
Mar 02, 2016 | 5.140 | 6.100 | 5.070 | 6.040 | 106,021 | +0.87(+16.83%) |