Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.967 | 5.181 | 4.764 | 4.770 | 1,991,368 | +0.06(+1.36%) |
May 27, 2016 | 4.695 | 4.706 | 4.706 | 4.706 | 397,558 | +0.04(+0.80%) |
May 26, 2016 | 4.834 | 4.874 | 4.658 | 4.668 | 217,301 | -0.12(-2.56%) |
May 25, 2016 | 4.770 | 4.818 | 4.711 | 4.791 | 291,585 | +0.05(+1.13%) |
May 24, 2016 | 4.668 | 4.791 | 4.642 | 4.738 | 364,332 | +0.10(+2.07%) |
May 23, 2016 | 4.631 | 4.754 | 4.631 | 4.642 | 313,193 | -0.01(-0.23%) |
May 20, 2016 | 4.727 | 4.727 | 4.561 | 4.652 | 638,682 | -0.05(-1.02%) |
May 19, 2016 | 4.940 | 4.940 | 4.663 | 4.700 | 557,069 | -0.29(-5.78%) |
May 18, 2016 | 5.095 | 5.154 | 4.983 | 4.988 | 364,552 | -0.12(-2.30%) |
May 17, 2016 | 5.074 | 5.298 | 5.074 | 5.106 | 237,901 | +0.04(+0.74%) |
May 16, 2016 | 5.090 | 5.164 | 5.042 | 5.068 | 348,919 | +0.04(+0.85%) |
May 13, 2016 | 5.010 | 5.116 | 4.999 | 5.026 | 247,623 | -0.03(-0.53%) |
May 12, 2016 | 5.250 | 5.276 | 5.026 | 5.052 | 384,343 | -0.11(-2.17%) |
May 11, 2016 | 5.122 | 5.299 | 5.063 | 5.164 | 393,948 | +0.03(+0.62%) |
May 10, 2016 | 5.090 | 5.234 | 5.042 | 5.132 | 318,798 | +0.08(+1.58%) |
May 09, 2016 | 5.250 | 5.250 | 5.036 | 5.052 | 267,316 | -0.25(-4.73%) |
May 06, 2016 | 5.186 | 5.351 | 5.100 | 5.303 | 322,129 | +0.10(+1.95%) |
May 05, 2016 | 5.314 | 5.394 | 5.186 | 5.202 | 385,517 | -0.05(-0.91%) |
May 04, 2016 | 5.239 | 5.351 | 5.148 | 5.250 | 387,611 | +0.00(+0.00%) |
May 03, 2016 | 5.340 | 5.372 | 5.159 | 5.250 | 684,031 | -0.18(-3.24%) |
May 02, 2016 | 5.410 | 5.511 | 5.319 | 5.426 | 395,794 | +0.01(+0.10%) |
Apr 29, 2016 | 5.468 | 5.527 | 5.186 | 5.420 | 768,791 | -0.03(-0.59%) |
Apr 28, 2016 | 5.628 | 5.644 | 5.436 | 5.452 | 552,375 | -0.17(-2.94%) |
Apr 27, 2016 | 5.628 | 5.778 | 5.564 | 5.618 | 1,682,108 | +0.01(+0.19%) |
Apr 26, 2016 | 5.495 | 5.623 | 5.468 | 5.607 | 472,577 | +0.14(+2.54%) |
Apr 25, 2016 | 5.580 | 5.655 | 5.399 | 5.468 | 439,927 | -0.11(-2.01%) |
Apr 22, 2016 | 5.458 | 5.693 | 5.452 | 5.580 | 460,481 | +0.15(+2.75%) |
Apr 21, 2016 | 5.596 | 5.618 | 5.388 | 5.431 | 620,635 | -0.14(-2.58%) |
Apr 20, 2016 | 5.426 | 5.612 | 5.388 | 5.575 | 334,479 | +0.13(+2.35%) |
Apr 19, 2016 | 5.538 | 5.628 | 5.391 | 5.447 | 488,078 | -0.07(-1.26%) |
Apr 18, 2016 | 5.255 | 5.522 | 5.207 | 5.516 | 488,010 | +0.19(+3.50%) |
Apr 15, 2016 | 5.383 | 5.452 | 5.303 | 5.330 | 622,684 | -0.06(-1.19%) |
Apr 14, 2016 | 5.250 | 5.458 | 5.170 | 5.394 | 891,128 | +0.23(+4.55%) |
Apr 13, 2016 | 5.036 | 5.175 | 4.983 | 5.159 | 769,851 | +0.12(+2.44%) |
Apr 12, 2016 | 4.850 | 5.052 | 4.844 | 5.036 | 522,807 | +0.21(+4.31%) |
Apr 11, 2016 | 4.860 | 4.974 | 4.828 | 4.828 | 322,541 | +0.01(+0.11%) |
Apr 08, 2016 | 4.871 | 4.930 | 4.807 | 4.823 | 244,803 | +0.03(+0.67%) |
Apr 07, 2016 | 4.775 | 4.887 | 4.759 | 4.791 | 289,885 | -0.04(-0.77%) |
Apr 06, 2016 | 4.850 | 4.897 | 4.738 | 4.828 | 476,258 | +0.02(+0.33%) |
Apr 05, 2016 | 4.807 | 4.898 | 4.700 | 4.812 | 479,107 | +0.01(+0.22%) |
Apr 04, 2016 | 4.903 | 4.988 | 4.802 | 4.802 | 412,225 | -0.12(-2.49%) |
Apr 01, 2016 | 4.994 | 5.004 | 4.860 | 4.924 | 623,366 | -0.09(-1.81%) |
Mar 31, 2016 | 4.855 | 5.138 | 4.823 | 5.015 | 1,053,445 | +0.17(+3.52%) |
Mar 30, 2016 | 5.063 | 5.079 | 4.802 | 4.844 | 694,308 | -0.15(-2.99%) |
Mar 29, 2016 | 5.004 | 5.020 | 4.828 | 4.994 | 395,880 | -0.03(-0.53%) |
Mar 28, 2016 | 4.823 | 5.063 | 4.775 | 5.020 | 580,178 | +0.22(+4.67%) |
Mar 24, 2016 | 4.940 | 4.796 | 4.796 | 4.796 | 1,501,762 | -0.18(-3.64%) |
Mar 23, 2016 | 5.234 | 5.308 | 4.967 | 4.978 | 1,146,726 | -0.33(-6.14%) |
Mar 22, 2016 | 5.703 | 5.783 | 5.138 | 5.303 | 1,858,042 | -0.77(-12.65%) |
Mar 21, 2016 | 6.114 | 6.141 | 5.933 | 6.071 | 254,838 | -0.01(-0.09%) |
Mar 18, 2016 | 6.141 | 6.215 | 5.965 | 6.077 | 664,505 | -0.02(-0.35%) |
Mar 17, 2016 | 6.125 | 6.210 | 6.066 | 6.098 | 330,622 | +0.01(+0.18%) |
Mar 16, 2016 | 5.847 | 6.143 | 5.847 | 6.087 | 634,464 | +0.22(+3.82%) |
Mar 15, 2016 | 5.949 | 5.954 | 5.735 | 5.863 | 311,954 | -0.11(-1.79%) |
Mar 14, 2016 | 6.023 | 6.061 | 5.959 | 5.970 | 479,403 | -0.05(-0.89%) |
Mar 11, 2016 | 5.981 | 6.071 | 5.837 | 6.023 | 495,620 | +0.13(+2.26%) |
Mar 10, 2016 | 5.949 | 5.949 | 5.686 | 5.890 | 402,960 | -0.06(-1.08%) |
Mar 09, 2016 | 5.943 | 6.055 | 5.826 | 5.954 | 527,791 | +0.05(+0.90%) |
Mar 08, 2016 | 6.471 | 6.471 | 5.901 | 5.901 | 585,779 | -0.61(-9.42%) |
Mar 07, 2016 | 6.237 | 6.589 | 6.199 | 6.514 | 954,389 | +0.31(+4.99%) |
Mar 04, 2016 | 6.109 | 6.157 | 6.013 | 6.205 | 720,311 | +0.12(+1.93%) |
Mar 03, 2016 | 6.007 | 6.253 | 6.007 | 6.087 | 805,081 | +0.06(+1.06%) |
Mar 02, 2016 | 5.831 | 6.034 | 5.677 | 6.023 | 663,352 | +0.20(+3.48%) |