Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.221 | 5.221 | 5.162 | 5.182 | 200,715 | -0.05(-0.89%) |
May 27, 2016 | 5.221 | 5.228 | 5.228 | 5.228 | 71,775 | +0.03(+0.51%) |
May 26, 2016 | 5.175 | 5.255 | 5.175 | 5.202 | 104,566 | +0.00(+0.00%) |
May 25, 2016 | 5.221 | 5.221 | 5.162 | 5.202 | 155,950 | -0.03(-0.63%) |
May 24, 2016 | 5.169 | 5.235 | 5.142 | 5.235 | 221,279 | +0.11(+2.06%) |
May 23, 2016 | 5.109 | 5.149 | 5.102 | 5.129 | 159,634 | +0.07(+1.31%) |
May 20, 2016 | 5.142 | 5.195 | 5.063 | 5.063 | 415,464 | -0.04(-0.78%) |
May 19, 2016 | 5.195 | 5.215 | 5.102 | 5.102 | 200,762 | -0.10(-1.91%) |
May 18, 2016 | 5.248 | 5.294 | 5.202 | 5.202 | 240,940 | -0.04(-0.76%) |
May 17, 2016 | 5.228 | 5.274 | 5.203 | 5.241 | 113,757 | +0.01(+0.25%) |
May 16, 2016 | 5.248 | 5.281 | 5.228 | 5.228 | 153,401 | -0.03(-0.63%) |
May 13, 2016 | 5.274 | 5.288 | 5.248 | 5.261 | 183,797 | +0.01(+0.13%) |
May 12, 2016 | 5.202 | 5.314 | 5.202 | 5.255 | 282,423 | +0.04(+0.76%) |
May 11, 2016 | 5.129 | 5.221 | 5.102 | 5.215 | 224,929 | +0.11(+2.24%) |
May 10, 2016 | 5.206 | 5.206 | 5.101 | 5.101 | 163,499 | -0.11(-2.03%) |
May 09, 2016 | 5.199 | 5.206 | 5.166 | 5.206 | 165,813 | +0.00(+0.00%) |
May 06, 2016 | 5.094 | 5.206 | 5.094 | 5.206 | 209,304 | +0.10(+1.94%) |
May 05, 2016 | 5.068 | 5.107 | 5.061 | 5.107 | 133,847 | +0.04(+0.78%) |
May 04, 2016 | 5.061 | 5.081 | 5.041 | 5.068 | 177,232 | +0.01(+0.26%) |
May 03, 2016 | 5.061 | 5.094 | 5.054 | 5.054 | 153,529 | -0.01(-0.13%) |
May 02, 2016 | 5.074 | 5.087 | 5.048 | 5.061 | 186,171 | -0.01(-0.13%) |
Apr 29, 2016 | 5.054 | 5.107 | 5.035 | 5.068 | 82,477 | +0.03(+0.65%) |
Apr 28, 2016 | 5.048 | 5.173 | 5.035 | 5.035 | 255,390 | -0.04(-0.78%) |
Apr 27, 2016 | 5.094 | 5.120 | 5.041 | 5.074 | 304,817 | -0.01(-0.26%) |
Apr 26, 2016 | 5.140 | 5.140 | 5.041 | 5.087 | 409,272 | -0.06(-1.15%) |
Apr 25, 2016 | 5.173 | 5.173 | 5.120 | 5.147 | 162,468 | -0.03(-0.51%) |
Apr 22, 2016 | 5.107 | 5.173 | 5.107 | 5.173 | 156,511 | +0.05(+1.03%) |
Apr 21, 2016 | 5.087 | 5.133 | 5.081 | 5.120 | 149,380 | +0.05(+1.04%) |
Apr 20, 2016 | 5.140 | 5.140 | 5.064 | 5.068 | 245,695 | -0.07(-1.41%) |
Apr 19, 2016 | 5.193 | 5.193 | 5.114 | 5.140 | 164,046 | -0.05(-0.89%) |
Apr 18, 2016 | 5.160 | 5.193 | 5.153 | 5.186 | 153,366 | +0.05(+0.90%) |
Apr 15, 2016 | 5.160 | 5.173 | 5.101 | 5.140 | 97,489 | +0.00(+0.00%) |
Apr 14, 2016 | 5.133 | 5.206 | 5.114 | 5.140 | 190,818 | -0.01(-0.13%) |
Apr 13, 2016 | 5.127 | 5.147 | 5.114 | 5.147 | 123,751 | +0.03(+0.51%) |
Apr 12, 2016 | 5.087 | 5.127 | 5.081 | 5.120 | 151,318 | +0.08(+1.57%) |
Apr 11, 2016 | 5.094 | 5.101 | 5.041 | 5.041 | 127,578 | -0.04(-0.87%) |
Apr 08, 2016 | 5.079 | 5.112 | 5.059 | 5.085 | 233,918 | +0.04(+0.78%) |
Apr 07, 2016 | 5.040 | 5.079 | 5.040 | 5.046 | 119,667 | +0.00(+0.00%) |
Apr 06, 2016 | 5.040 | 5.072 | 5.007 | 5.046 | 240,613 | +0.01(+0.13%) |
Apr 05, 2016 | 5.066 | 5.105 | 5.033 | 5.040 | 209,670 | -0.03(-0.52%) |
Apr 04, 2016 | 5.046 | 5.066 | 5.033 | 5.066 | 140,897 | +0.01(+0.13%) |
Apr 01, 2016 | 5.059 | 5.066 | 5.046 | 5.059 | 125,178 | +0.02(+0.39%) |
Mar 31, 2016 | 5.059 | 5.072 | 5.013 | 5.040 | 123,445 | +0.00(+0.00%) |
Mar 30, 2016 | 5.020 | 5.053 | 5.020 | 5.040 | 173,989 | +0.03(+0.66%) |
Mar 29, 2016 | 4.961 | 5.040 | 4.961 | 5.007 | 126,275 | +0.03(+0.66%) |
Mar 28, 2016 | 4.935 | 5.007 | 4.915 | 4.974 | 167,689 | +0.07(+1.34%) |
Mar 24, 2016 | 4.935 | 4.908 | 4.908 | 4.908 | 128,163 | +0.00(+0.00%) |
Mar 23, 2016 | 4.967 | 4.967 | 4.902 | 4.908 | 292,590 | -0.06(-1.19%) |
Mar 22, 2016 | 4.961 | 4.987 | 4.948 | 4.967 | 68,993 | +0.02(+0.40%) |
Mar 21, 2016 | 4.948 | 4.954 | 4.941 | 4.948 | 108,521 | +0.03(+0.53%) |
Mar 18, 2016 | 4.994 | 5.020 | 4.921 | 4.921 | 176,038 | -0.05(-1.06%) |
Mar 17, 2016 | 4.961 | 4.994 | 4.954 | 4.974 | 122,790 | +0.01(+0.26%) |
Mar 16, 2016 | 4.954 | 4.974 | 4.948 | 4.961 | 70,505 | +0.00(+0.00%) |
Mar 15, 2016 | 4.954 | 4.974 | 4.928 | 4.961 | 119,925 | +0.03(+0.53%) |
Mar 14, 2016 | 4.915 | 4.974 | 4.902 | 4.935 | 134,486 | +0.03(+0.67%) |
Mar 11, 2016 | 4.902 | 4.941 | 4.902 | 4.902 | 103,998 | +0.00(+0.00%) |
Mar 10, 2016 | 4.908 | 4.928 | 4.895 | 4.902 | 100,467 | -0.02(-0.36%) |
Mar 09, 2016 | 4.926 | 4.933 | 4.913 | 4.920 | 101,558 | +0.00(+0.00%) |
Mar 08, 2016 | 4.926 | 4.939 | 4.913 | 4.920 | 150,573 | -0.01(-0.26%) |
Mar 07, 2016 | 4.939 | 4.939 | 4.900 | 4.933 | 151,934 | -0.02(-0.40%) |
Mar 04, 2016 | 4.933 | 4.952 | 4.913 | 4.952 | 161,820 | +0.02(+0.40%) |
Mar 03, 2016 | 4.893 | 4.933 | 4.880 | 4.933 | 133,331 | +0.07(+1.34%) |
Mar 02, 2016 | 4.887 | 4.913 | 4.867 | 4.867 | 167,662 | +0.00(+0.00%) |