Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.240 | 5.270 | 5.151 | 5.210 | 119,916 | -0.05(-0.95%) |
May 27, 2016 | 5.150 | 5.260 | 5.260 | 5.260 | 123,300 | +0.11(+2.14%) |
May 26, 2016 | 5.290 | 5.290 | 5.120 | 5.150 | 100,379 | -0.14(-2.65%) |
May 25, 2016 | 5.140 | 5.330 | 5.130 | 5.290 | 303,461 | +0.15(+2.92%) |
May 24, 2016 | 5.090 | 5.150 | 5.010 | 5.140 | 132,080 | +0.09(+1.78%) |
May 23, 2016 | 5.050 | 5.120 | 5.010 | 5.050 | 66,935 | -0.02(-0.39%) |
May 20, 2016 | 5.010 | 5.120 | 4.970 | 5.070 | 133,259 | +0.10(+2.01%) |
May 19, 2016 | 5.010 | 5.080 | 4.850 | 4.970 | 162,703 | -0.07(-1.39%) |
May 18, 2016 | 5.030 | 5.100 | 4.980 | 5.040 | 104,066 | +0.00(+0.00%) |
May 17, 2016 | 5.060 | 5.180 | 5.000 | 5.040 | 150,600 | -0.05(-0.98%) |
May 16, 2016 | 5.190 | 5.210 | 5.068 | 5.090 | 118,728 | -0.06(-1.17%) |
May 13, 2016 | 5.060 | 5.250 | 5.060 | 5.150 | 122,786 | +0.08(+1.58%) |
May 12, 2016 | 5.160 | 5.180 | 4.990 | 5.070 | 154,419 | -0.05(-0.98%) |
May 11, 2016 | 5.370 | 5.370 | 5.110 | 5.120 | 153,889 | -0.25(-4.66%) |
May 10, 2016 | 5.050 | 5.480 | 5.050 | 5.370 | 169,741 | -0.12(-2.19%) |
May 09, 2016 | 5.460 | 5.550 | 5.340 | 5.490 | 180,174 | +0.02(+0.37%) |
May 06, 2016 | 5.270 | 5.500 | 5.180 | 5.470 | 227,899 | +0.15(+2.82%) |
May 05, 2016 | 5.180 | 5.365 | 5.150 | 5.320 | 255,233 | +0.14(+2.70%) |
May 04, 2016 | 5.000 | 5.200 | 4.890 | 5.180 | 244,024 | +0.15(+2.98%) |
May 03, 2016 | 4.960 | 5.060 | 4.830 | 5.030 | 163,727 | +0.02(+0.40%) |
May 02, 2016 | 5.090 | 5.090 | 4.880 | 5.010 | 164,419 | -0.04(-0.79%) |
Apr 29, 2016 | 5.190 | 5.250 | 4.950 | 5.050 | 153,833 | -0.15(-2.88%) |
Apr 28, 2016 | 5.390 | 5.460 | 5.170 | 5.200 | 199,286 | -0.27(-4.94%) |
Apr 27, 2016 | 5.430 | 5.540 | 5.160 | 5.470 | 67,785 | +0.02(+0.37%) |
Apr 26, 2016 | 5.270 | 5.470 | 5.270 | 5.450 | 151,910 | +0.21(+4.01%) |
Apr 25, 2016 | 5.485 | 5.485 | 5.200 | 5.240 | 92,667 | -0.24(-4.38%) |
Apr 22, 2016 | 5.390 | 5.510 | 5.370 | 5.480 | 118,136 | +0.08(+1.48%) |
Apr 21, 2016 | 5.300 | 5.510 | 5.290 | 5.400 | 178,475 | +0.07(+1.31%) |
Apr 20, 2016 | 5.140 | 5.405 | 5.090 | 5.330 | 303,622 | +0.17(+3.29%) |
Apr 19, 2016 | 5.160 | 5.220 | 5.060 | 5.160 | 95,050 | +0.00(+0.00%) |
Apr 18, 2016 | 4.970 | 5.250 | 4.960 | 5.160 | 268,653 | +0.16(+3.20%) |
Apr 15, 2016 | 4.980 | 5.100 | 4.940 | 5.000 | 301,073 | +0.04(+0.81%) |
Apr 14, 2016 | 4.980 | 5.060 | 4.950 | 4.960 | 115,797 | -0.02(-0.40%) |
Apr 13, 2016 | 4.840 | 5.010 | 4.810 | 4.980 | 98,224 | +0.17(+3.53%) |
Apr 12, 2016 | 4.770 | 4.920 | 4.770 | 4.810 | 64,004 | +0.01(+0.21%) |
Apr 11, 2016 | 4.930 | 5.050 | 4.790 | 4.800 | 84,756 | -0.12(-2.44%) |
Apr 08, 2016 | 5.020 | 5.090 | 4.890 | 4.920 | 90,344 | -0.07(-1.40%) |
Apr 07, 2016 | 4.690 | 5.030 | 4.690 | 4.990 | 194,261 | +0.24(+5.05%) |
Apr 06, 2016 | 4.760 | 4.780 | 4.660 | 4.750 | 139,043 | -0.01(-0.21%) |
Apr 05, 2016 | 4.850 | 4.890 | 4.710 | 4.760 | 142,131 | -0.11(-2.26%) |
Apr 04, 2016 | 4.920 | 4.990 | 4.850 | 4.870 | 141,629 | -0.01(-0.20%) |
Apr 01, 2016 | 4.810 | 4.925 | 4.760 | 4.880 | 320,130 | +0.05(+1.04%) |
Mar 31, 2016 | 4.910 | 4.950 | 4.830 | 4.830 | 311,730 | -0.04(-0.82%) |
Mar 30, 2016 | 5.050 | 5.050 | 4.860 | 4.870 | 169,526 | -0.13(-2.60%) |
Mar 29, 2016 | 4.800 | 5.050 | 4.750 | 5.000 | 263,035 | +0.19(+3.95%) |
Mar 28, 2016 | 4.930 | 4.930 | 4.730 | 4.810 | 228,442 | -0.12(-2.43%) |
Mar 24, 2016 | 4.800 | 4.930 | 4.930 | 4.930 | 149,100 | +0.05(+1.02%) |
Mar 23, 2016 | 4.940 | 4.960 | 4.820 | 4.880 | 180,154 | -0.09(-1.81%) |
Mar 22, 2016 | 5.000 | 5.030 | 4.930 | 4.970 | 183,470 | -0.05(-1.00%) |
Mar 21, 2016 | 5.310 | 5.350 | 5.000 | 5.020 | 150,172 | -0.24(-4.56%) |
Mar 18, 2016 | 5.250 | 5.380 | 5.160 | 5.260 | 245,956 | +0.05(+0.96%) |
Mar 17, 2016 | 5.370 | 5.380 | 5.050 | 5.210 | 235,961 | -0.18(-3.34%) |
Mar 16, 2016 | 5.220 | 5.440 | 5.150 | 5.390 | 218,258 | +0.13(+2.47%) |
Mar 15, 2016 | 5.400 | 5.570 | 5.190 | 5.260 | 218,168 | -0.27(-4.88%) |
Mar 14, 2016 | 6.110 | 6.290 | 5.480 | 5.530 | 528,263 | -0.66(-10.66%) |
Mar 11, 2016 | 5.900 | 6.240 | 5.900 | 6.190 | 203,450 | +0.33(+5.63%) |
Mar 10, 2016 | 6.130 | 6.170 | 5.830 | 5.860 | 86,901 | -0.26(-4.25%) |
Mar 09, 2016 | 6.000 | 6.150 | 5.920 | 6.120 | 57,053 | +0.17(+2.86%) |
Mar 08, 2016 | 6.150 | 6.195 | 5.945 | 5.950 | 110,166 | -0.25(-4.03%) |
Mar 07, 2016 | 6.070 | 6.250 | 6.050 | 6.200 | 88,196 | +0.12(+1.97%) |
Mar 04, 2016 | 6.030 | 6.330 | 6.010 | 6.080 | 143,375 | +0.07(+1.16%) |
Mar 03, 2016 | 5.770 | 6.090 | 5.770 | 6.010 | 255,150 | +0.21(+3.62%) |
Mar 02, 2016 | 5.720 | 5.800 | 5.690 | 5.800 | 105,616 | +0.05(+0.87%) |