Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.444 | 5.479 | 5.437 | 5.468 | 115,831 | +0.06(+1.10%) |
May 27, 2016 | 5.349 | 5.409 | 5.409 | 5.409 | 115,028 | +0.06(+1.18%) |
May 26, 2016 | 5.324 | 5.377 | 5.324 | 5.346 | 94,496 | +0.00(+0.07%) |
May 25, 2016 | 5.342 | 5.370 | 5.307 | 5.342 | 89,761 | +0.00(+0.00%) |
May 24, 2016 | 5.346 | 5.381 | 5.328 | 5.342 | 60,668 | -0.01(-0.13%) |
May 23, 2016 | 5.335 | 5.367 | 5.307 | 5.349 | 158,474 | +0.04(+0.66%) |
May 20, 2016 | 5.286 | 5.322 | 5.258 | 5.314 | 86,954 | +0.05(+1.00%) |
May 19, 2016 | 5.289 | 5.289 | 5.201 | 5.261 | 72,909 | -0.02(-0.47%) |
May 18, 2016 | 5.307 | 5.321 | 5.286 | 5.286 | 128,709 | +0.00(+0.00%) |
May 17, 2016 | 5.261 | 5.303 | 5.247 | 5.286 | 83,589 | +0.03(+0.60%) |
May 16, 2016 | 5.187 | 5.259 | 5.184 | 5.254 | 89,309 | +0.08(+1.49%) |
May 13, 2016 | 5.121 | 5.177 | 5.121 | 5.177 | 98,873 | +0.05(+1.03%) |
May 12, 2016 | 5.107 | 5.128 | 5.100 | 5.124 | 101,079 | +0.04(+0.69%) |
May 11, 2016 | 5.075 | 5.107 | 5.051 | 5.089 | 102,289 | +0.03(+0.63%) |
May 10, 2016 | 5.057 | 5.075 | 5.046 | 5.058 | 16,881 | +0.00(+0.07%) |
May 09, 2016 | 5.026 | 5.068 | 5.026 | 5.054 | 32,748 | -0.00(-0.07%) |
May 06, 2016 | 4.966 | 5.058 | 4.966 | 5.058 | 30,707 | +0.04(+0.77%) |
May 05, 2016 | 4.970 | 5.042 | 4.970 | 5.019 | 75,816 | +0.05(+0.99%) |
May 04, 2016 | 4.980 | 5.008 | 4.970 | 4.970 | 31,558 | -0.01(-0.28%) |
May 03, 2016 | 5.019 | 5.019 | 4.970 | 4.984 | 24,873 | -0.05(-0.91%) |
May 02, 2016 | 5.005 | 5.040 | 4.994 | 5.029 | 15,958 | +0.04(+0.77%) |
Apr 29, 2016 | 5.005 | 5.008 | 4.970 | 4.991 | 38,503 | -0.01(-0.14%) |
Apr 28, 2016 | 4.984 | 5.005 | 4.984 | 4.998 | 61,451 | -0.01(-0.28%) |
Apr 27, 2016 | 4.991 | 5.033 | 4.991 | 5.012 | 44,485 | +0.00(+0.00%) |
Apr 26, 2016 | 4.984 | 5.022 | 4.980 | 5.012 | 74,694 | +0.01(+0.21%) |
Apr 25, 2016 | 4.980 | 5.005 | 4.970 | 5.001 | 19,998 | +0.01(+0.28%) |
Apr 22, 2016 | 4.987 | 5.022 | 4.980 | 4.987 | 24,244 | -0.01(-0.21%) |
Apr 21, 2016 | 4.970 | 5.005 | 4.970 | 4.998 | 12,636 | +0.01(+0.14%) |
Apr 20, 2016 | 4.963 | 5.022 | 4.963 | 4.991 | 13,615 | -0.02(-0.42%) |
Apr 19, 2016 | 4.966 | 5.015 | 4.928 | 5.012 | 16,886 | +0.02(+0.49%) |
Apr 18, 2016 | 4.963 | 5.022 | 4.949 | 4.987 | 26,294 | -0.01(-0.28%) |
Apr 15, 2016 | 4.963 | 5.005 | 4.921 | 5.001 | 64,672 | +0.06(+1.21%) |
Apr 14, 2016 | 5.005 | 5.008 | 4.942 | 4.942 | 44,949 | -0.06(-1.19%) |
Apr 13, 2016 | 4.998 | 5.005 | 4.977 | 5.001 | 25,733 | +0.02(+0.35%) |
Apr 12, 2016 | 4.959 | 5.001 | 4.952 | 4.984 | 42,099 | +0.02(+0.50%) |
Apr 11, 2016 | 4.980 | 4.984 | 4.935 | 4.959 | 44,775 | +0.00(+0.00%) |
Apr 08, 2016 | 4.994 | 5.002 | 4.935 | 4.959 | 7,522 | -0.01(-0.14%) |
Apr 07, 2016 | 4.970 | 4.994 | 4.935 | 4.966 | 5,472 | -0.00(-0.07%) |
Apr 06, 2016 | 4.947 | 4.980 | 4.938 | 4.970 | 11,431 | -0.01(-0.21%) |
Apr 05, 2016 | 4.942 | 4.984 | 4.921 | 4.980 | 25,929 | +0.00(+0.07%) |
Apr 04, 2016 | 5.005 | 5.005 | 4.945 | 4.977 | 55,817 | -0.02(-0.42%) |
Apr 01, 2016 | 4.959 | 5.005 | 4.942 | 4.998 | 29,651 | +0.02(+0.49%) |
Mar 31, 2016 | 5.015 | 5.015 | 4.956 | 4.973 | 70,258 | -0.03(-0.56%) |
Mar 30, 2016 | 4.987 | 5.019 | 4.987 | 5.001 | 32,481 | +0.01(+0.28%) |
Mar 29, 2016 | 4.935 | 4.998 | 4.935 | 4.987 | 35,880 | +0.07(+1.36%) |
Mar 28, 2016 | 4.921 | 4.965 | 4.863 | 4.921 | 92,320 | +0.03(+0.62%) |
Mar 24, 2016 | 4.819 | 4.890 | 4.890 | 4.890 | 38,897 | +0.08(+1.69%) |
Mar 23, 2016 | 4.907 | 4.921 | 4.805 | 4.809 | 56,296 | -0.08(-1.67%) |
Mar 22, 2016 | 4.904 | 4.941 | 4.890 | 4.890 | 39,463 | -0.05(-0.96%) |
Mar 21, 2016 | 4.880 | 4.952 | 4.870 | 4.938 | 41,217 | +0.09(+1.89%) |
Mar 18, 2016 | 4.856 | 4.944 | 4.843 | 4.846 | 175,023 | -0.06(-1.31%) |
Mar 17, 2016 | 4.870 | 4.958 | 4.866 | 4.910 | 59,151 | +0.06(+1.26%) |
Mar 16, 2016 | 4.827 | 4.887 | 4.819 | 4.849 | 50,534 | +0.02(+0.42%) |
Mar 15, 2016 | 4.859 | 4.888 | 4.826 | 4.829 | 19,227 | -0.05(-1.04%) |
Mar 14, 2016 | 4.832 | 4.914 | 4.832 | 4.880 | 34,006 | +0.01(+0.28%) |
Mar 11, 2016 | 4.832 | 4.866 | 4.826 | 4.866 | 16,195 | +0.07(+1.49%) |
Mar 10, 2016 | 4.839 | 4.907 | 4.751 | 4.795 | 25,492 | -0.04(-0.84%) |
Mar 09, 2016 | 4.809 | 4.931 | 4.795 | 4.836 | 66,335 | +0.01(+0.28%) |
Mar 08, 2016 | 4.809 | 4.893 | 4.809 | 4.822 | 29,804 | -0.06(-1.25%) |
Mar 07, 2016 | 4.880 | 4.938 | 4.846 | 4.883 | 16,572 | -0.02(-0.42%) |
Mar 04, 2016 | 4.857 | 4.941 | 4.856 | 4.904 | 52,465 | +0.04(+0.77%) |
Mar 03, 2016 | 4.889 | 4.917 | 4.843 | 4.866 | 56,629 | -0.00(-0.07%) |
Mar 02, 2016 | 4.856 | 4.887 | 4.841 | 4.870 | 67,573 | +0.00(+0.07%) |