Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.900 | 5.000 | 4.610 | 4.780 | 5,131 | -0.06(-1.24%) |
May 27, 2016 | 4.820 | 4.840 | 4.840 | 4.840 | 2,900 | -0.04(-0.82%) |
May 26, 2016 | 4.830 | 4.940 | 4.730 | 4.880 | 1,986 | -0.01(-0.20%) |
May 25, 2016 | 4.780 | 4.950 | 4.770 | 4.890 | 13,366 | +0.12(+2.52%) |
May 24, 2016 | 4.487 | 4.800 | 4.450 | 4.770 | 5,807 | +0.27(+6.00%) |
May 23, 2016 | 4.350 | 4.920 | 4.350 | 4.500 | 49,346 | +0.14(+3.21%) |
May 20, 2016 | 4.400 | 4.500 | 4.350 | 4.360 | 32,680 | -0.04(-0.91%) |
May 19, 2016 | 4.300 | 4.570 | 4.300 | 4.400 | 11,759 | +0.05(+1.15%) |
May 18, 2016 | 4.400 | 4.500 | 4.350 | 4.350 | 14,739 | -0.05(-1.14%) |
May 17, 2016 | 4.240 | 4.445 | 4.120 | 4.400 | 43,277 | +0.26(+6.28%) |
May 16, 2016 | 4.010 | 4.200 | 4.010 | 4.140 | 13,820 | -0.05(-1.19%) |
May 13, 2016 | 4.180 | 4.240 | 4.000 | 4.190 | 22,512 | +0.06(+1.45%) |
May 12, 2016 | 4.500 | 4.540 | 3.830 | 4.130 | 57,444 | -0.38(-8.43%) |
May 11, 2016 | 4.650 | 4.700 | 4.500 | 4.510 | 31,615 | -0.14(-3.01%) |
May 10, 2016 | 4.870 | 4.870 | 4.650 | 4.650 | 12,681 | -0.29(-5.87%) |
May 09, 2016 | 5.050 | 5.050 | 4.815 | 4.940 | 8,076 | -0.16(-3.14%) |
May 06, 2016 | 5.700 | 5.825 | 5.050 | 5.100 | 29,374 | -0.90(-15.00%) |
May 05, 2016 | 5.950 | 6.040 | 5.700 | 6.000 | 4,634 | -0.04(-0.66%) |
May 04, 2016 | 5.710 | 6.040 | 5.710 | 6.040 | 6,505 | +0.19(+3.25%) |
May 03, 2016 | 5.720 | 6.051 | 5.700 | 5.850 | 7,584 | +0.13(+2.27%) |
May 02, 2016 | 5.880 | 5.880 | 5.670 | 5.720 | 4,431 | -0.22(-3.69%) |
Apr 29, 2016 | 5.908 | 6.030 | 5.908 | 5.939 | 509 | +0.05(+0.84%) |
Apr 28, 2016 | 5.858 | 5.890 | 5.820 | 5.890 | 2,268 | -0.03(-0.51%) |
Apr 27, 2016 | 5.800 | 5.963 | 5.800 | 5.920 | 2,053 | -0.10(-1.66%) |
Apr 26, 2016 | 5.860 | 6.165 | 5.860 | 6.020 | 8,394 | +0.36(+6.33%) |
Apr 25, 2016 | 5.840 | 6.000 | 5.662 | 5.662 | 2,450 | -0.21(-3.52%) |
Apr 22, 2016 | 5.940 | 6.010 | 5.850 | 5.869 | 2,324 | -0.06(-1.04%) |
Apr 21, 2016 | 5.890 | 5.930 | 5.890 | 5.930 | 700 | +0.07(+1.19%) |
Apr 20, 2016 | 5.750 | 5.861 | 5.750 | 5.860 | 2,637 | +0.16(+2.81%) |
Apr 19, 2016 | 5.990 | 6.090 | 5.650 | 5.700 | 4,549 | -0.42(-6.86%) |
Apr 18, 2016 | 5.850 | 6.127 | 5.850 | 6.120 | 2,873 | +0.26(+4.44%) |
Apr 15, 2016 | 5.890 | 6.210 | 5.800 | 5.860 | 36,550 | -0.01(-0.17%) |
Apr 14, 2016 | 5.760 | 5.870 | 5.702 | 5.870 | 1,588 | +0.04(+0.69%) |
Apr 13, 2016 | 5.970 | 5.970 | 5.680 | 5.830 | 4,667 | -0.13(-2.26%) |
Apr 12, 2016 | 5.790 | 6.000 | 5.790 | 5.965 | 6,343 | +0.27(+4.83%) |
Apr 11, 2016 | 6.010 | 6.010 | 5.680 | 5.690 | 9,747 | -0.44(-7.18%) |
Apr 08, 2016 | 6.120 | 6.130 | 6.060 | 6.130 | 786 | +0.08(+1.32%) |
Apr 07, 2016 | 6.064 | 6.065 | 6.050 | 6.050 | 4,463 | -0.01(-0.09%) |
Apr 06, 2016 | 6.050 | 6.220 | 6.050 | 6.055 | 9,892 | -0.13(-2.18%) |
Apr 05, 2016 | 6.150 | 6.190 | 6.050 | 6.190 | 3,459 | -0.01(-0.16%) |
Apr 04, 2016 | 6.065 | 6.200 | 6.060 | 6.200 | 3,276 | +0.03(+0.49%) |
Apr 01, 2016 | 6.250 | 6.250 | 6.170 | 6.170 | 847 | +0.09(+1.48%) |
Mar 31, 2016 | 6.320 | 6.330 | 6.070 | 6.080 | 2,610 | -0.04(-0.65%) |
Mar 30, 2016 | 6.160 | 6.160 | 6.070 | 6.120 | 5,412 | +0.00(+0.00%) |
Mar 29, 2016 | 6.430 | 6.500 | 6.120 | 6.120 | 21,131 | -0.36(-5.56%) |
Mar 28, 2016 | 6.480 | 6.480 | 6.420 | 6.480 | 2,119 | +0.00(+0.00%) |
Mar 24, 2016 | 6.460 | 6.480 | 6.480 | 6.480 | 900 | +0.03(+0.47%) |
Mar 23, 2016 | 6.430 | 6.450 | 6.400 | 6.450 | 609 | -0.03(-0.46%) |
Mar 22, 2016 | 6.400 | 6.480 | 6.400 | 6.480 | 1,456 | +0.10(+1.57%) |
Mar 21, 2016 | 6.426 | 6.430 | 6.380 | 6.380 | 1,100 | -0.09(-1.39%) |
Mar 18, 2016 | 6.410 | 6.490 | 6.410 | 6.470 | 2,543 | +0.12(+1.89%) |
Mar 17, 2016 | 6.350 | 6.369 | 6.310 | 6.350 | 9,163 | +0.04(+0.63%) |
Mar 16, 2016 | 6.380 | 6.380 | 6.310 | 6.310 | 422 | -0.07(-1.10%) |
Mar 15, 2016 | 6.490 | 6.490 | 6.380 | 6.380 | 2,101 | -0.14(-2.15%) |
Mar 14, 2016 | 6.450 | 6.550 | 6.440 | 6.520 | 5,142 | +0.15(+2.35%) |
Mar 11, 2016 | 6.300 | 6.540 | 6.300 | 6.370 | 2,539 | +0.08(+1.27%) |
Mar 10, 2016 | 6.250 | 6.290 | 6.223 | 6.290 | 6,086 | +0.08(+1.29%) |
Mar 09, 2016 | 6.201 | 6.210 | 6.200 | 6.210 | 465 | +0.04(+0.65%) |
Mar 08, 2016 | 6.200 | 6.240 | 6.020 | 6.170 | 12,205 | +0.01(+0.16%) |
Mar 07, 2016 | 6.150 | 6.240 | 6.150 | 6.160 | 1,908 | +0.00(+0.00%) |
Mar 04, 2016 | 6.170 | 6.250 | 6.220 | 6.160 | 3,568 | -0.06(-0.96%) |
Mar 03, 2016 | 6.230 | 6.250 | 6.220 | 6.220 | 847 | +0.08(+1.22%) |
Mar 02, 2016 | 6.060 | 6.270 | 6.000 | 6.145 | 7,367 | -0.02(-0.24%) |