Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.526 | 5.560 | 5.410 | 5.410 | 5,818 | -0.05(-0.92%) |
May 27, 2016 | 5.460 | 5.460 | 5.460 | 0 | -0.04(-0.73%) | |
May 26, 2016 | 5.520 | 5.550 | 5.480 | 5.500 | 84,435 | +0.09(+1.66%) |
May 25, 2016 | 5.450 | 5.480 | 5.410 | 5.410 | 21,685 | +0.05(+0.93%) |
May 24, 2016 | 5.260 | 5.410 | 5.260 | 5.360 | 41,682 | +0.07(+1.36%) |
May 23, 2016 | 5.210 | 5.294 | 5.210 | 5.288 | 30,036 | -0.01(-0.13%) |
May 20, 2016 | 5.320 | 5.320 | 5.270 | 5.295 | 38,041 | +0.04(+0.67%) |
May 19, 2016 | 5.280 | 5.300 | 5.250 | 5.260 | 62,914 | +0.04(+0.77%) |
May 18, 2016 | 5.190 | 5.270 | 5.170 | 5.220 | 29,647 | -0.04(-0.67%) |
May 17, 2016 | 5.305 | 5.330 | 5.240 | 5.255 | 42,457 | -0.15(-2.69%) |
May 16, 2016 | 5.390 | 5.440 | 5.360 | 5.400 | 20,217 | +0.01(+0.19%) |
May 13, 2016 | 5.380 | 5.420 | 5.370 | 5.390 | 21,356 | +0.00(+0.00%) |
May 12, 2016 | 5.520 | 5.520 | 5.340 | 5.390 | 21,965 | -0.07(-1.28%) |
May 11, 2016 | 5.482 | 5.522 | 5.450 | 5.460 | 44,397 | -0.03(-0.55%) |
May 10, 2016 | 5.430 | 5.510 | 5.430 | 5.490 | 50,830 | +0.24(+4.57%) |
May 09, 2016 | 5.330 | 5.330 | 5.240 | 5.250 | 59,985 | +0.00(+0.00%) |
May 06, 2016 | 5.190 | 5.280 | 5.190 | 5.250 | 7,578 | +0.09(+1.74%) |
May 05, 2016 | 5.160 | 5.180 | 5.130 | 5.160 | 45,646 | -0.13(-2.46%) |
May 04, 2016 | 5.336 | 5.370 | 5.260 | 5.290 | 37,375 | -0.08(-1.49%) |
May 03, 2016 | 5.450 | 5.450 | 5.370 | 5.370 | 40,138 | -0.17(-3.07%) |
May 02, 2016 | 5.430 | 5.540 | 5.430 | 5.540 | 63,453 | -0.08(-1.42%) |
Apr 29, 2016 | 5.605 | 5.630 | 5.520 | 5.620 | 49,008 | +0.01(+0.18%) |
Apr 28, 2016 | 5.625 | 5.690 | 5.610 | 5.610 | 34,461 | -0.06(-1.06%) |
Apr 27, 2016 | 5.605 | 5.670 | 5.600 | 5.670 | 36,186 | +0.18(+3.28%) |
Apr 26, 2016 | 5.500 | 5.520 | 5.440 | 5.490 | 24,643 | +0.11(+2.04%) |
Apr 25, 2016 | 5.402 | 5.410 | 5.350 | 5.380 | 72,125 | +0.00(+0.00%) |
Apr 22, 2016 | 5.280 | 5.490 | 5.270 | 5.380 | 150,761 | -0.09(-1.65%) |
Apr 21, 2016 | 5.540 | 5.550 | 5.370 | 5.470 | 318,018 | +0.05(+0.92%) |
Apr 20, 2016 | 5.410 | 5.430 | 5.320 | 5.420 | 147,363 | +0.35(+6.90%) |
Apr 19, 2016 | 5.030 | 5.130 | 5.030 | 5.070 | 56,233 | +0.08(+1.60%) |
Apr 18, 2016 | 4.880 | 5.020 | 4.870 | 4.990 | 36,777 | +0.03(+0.60%) |
Apr 15, 2016 | 4.940 | 4.970 | 4.930 | 4.960 | 25,769 | -0.05(-1.00%) |
Apr 14, 2016 | 5.020 | 5.030 | 4.990 | 5.010 | 16,775 | -0.02(-0.40%) |
Apr 13, 2016 | 5.020 | 5.050 | 5.000 | 5.030 | 66,236 | +0.12(+2.44%) |
Apr 12, 2016 | 4.890 | 4.920 | 4.820 | 4.910 | 28,182 | +0.03(+0.61%) |
Apr 11, 2016 | 4.890 | 4.915 | 4.870 | 4.880 | 41,379 | -0.01(-0.20%) |
Apr 08, 2016 | 4.860 | 4.900 | 4.840 | 4.890 | 56,895 | +0.17(+3.60%) |
Apr 07, 2016 | 4.714 | 4.740 | 4.680 | 4.720 | 20,201 | -0.07(-1.46%) |
Apr 06, 2016 | 4.640 | 4.790 | 4.640 | 4.790 | 50,116 | +0.05(+1.05%) |
Apr 05, 2016 | 4.740 | 4.780 | 4.710 | 4.740 | 40,505 | -0.17(-3.46%) |
Apr 04, 2016 | 4.900 | 4.950 | 4.880 | 4.910 | 14,656 | -0.08(-1.60%) |
Apr 01, 2016 | 4.950 | 4.990 | 4.900 | 4.990 | 39,990 | -0.11(-2.16%) |
Mar 31, 2016 | 5.160 | 5.195 | 5.090 | 5.100 | 60,603 | -0.13(-2.49%) |
Mar 30, 2016 | 5.270 | 5.270 | 5.190 | 5.230 | 14,757 | +0.08(+1.55%) |
Mar 29, 2016 | 5.010 | 5.150 | 4.990 | 5.150 | 40,906 | +0.09(+1.78%) |
Mar 28, 2016 | 5.060 | 5.075 | 5.060 | 5.060 | 3,101 | -0.02(-0.30%) |
Mar 24, 2016 | 5.075 | 5.075 | 5.075 | 0 | -0.08(-1.65%) | |
Mar 23, 2016 | 5.250 | 5.250 | 5.160 | 5.160 | 30,678 | -0.08(-1.53%) |
Mar 22, 2016 | 5.194 | 5.260 | 5.190 | 5.240 | 73,646 | -0.04(-0.85%) |
Mar 21, 2016 | 5.340 | 5.370 | 5.240 | 5.285 | 49,072 | +0.12(+2.22%) |
Mar 18, 2016 | 5.160 | 5.230 | 5.125 | 5.170 | 115,389 | +0.17(+3.40%) |
Mar 17, 2016 | 5.010 | 5.050 | 4.990 | 5.000 | 25,978 | +0.08(+1.63%) |
Mar 16, 2016 | 4.890 | 4.980 | 4.860 | 4.920 | 14,119 | +0.09(+1.86%) |
Mar 15, 2016 | 4.820 | 4.830 | 4.780 | 4.830 | 22,044 | +0.03(+0.52%) |
Mar 14, 2016 | 4.957 | 4.960 | 4.790 | 4.805 | 15,915 | -0.14(-2.73%) |
Mar 11, 2016 | 4.850 | 4.940 | 4.850 | 4.940 | 40,578 | +0.29(+6.24%) |
Mar 10, 2016 | 4.790 | 4.860 | 4.600 | 4.650 | 26,491 | -0.10(-2.11%) |
Mar 09, 2016 | 4.730 | 4.800 | 4.730 | 4.750 | 32,595 | +0.08(+1.82%) |
Mar 08, 2016 | 4.890 | 4.900 | 4.660 | 4.665 | 213,685 | -0.32(-6.33%) |
Mar 07, 2016 | 4.910 | 5.050 | 4.880 | 4.980 | 84,399 | -0.16(-3.11%) |
Mar 04, 2016 | 5.120 | 5.200 | 5.110 | 5.140 | 80,135 | +0.15(+3.05%) |
Mar 03, 2016 | 4.900 | 4.990 | 4.900 | 4.988 | 91,903 | +0.17(+3.59%) |
Mar 02, 2016 | 4.740 | 4.830 | 4.740 | 4.815 | 125,677 | +0.14(+2.88%) |