Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.614 | 4.696 | 4.614 | 4.693 | 220,418 | +0.05(+1.04%) |
May 27, 2016 | 4.609 | 4.645 | 4.645 | 4.645 | 169,666 | +0.05(+1.05%) |
May 26, 2016 | 4.594 | 4.609 | 4.575 | 4.597 | 126,058 | +0.03(+0.56%) |
May 25, 2016 | 4.592 | 4.634 | 4.560 | 4.572 | 244,122 | -0.01(-0.25%) |
May 24, 2016 | 4.575 | 4.609 | 4.555 | 4.583 | 92,093 | +0.02(+0.43%) |
May 23, 2016 | 4.575 | 4.604 | 4.560 | 4.563 | 157,249 | -0.01(-0.25%) |
May 20, 2016 | 4.640 | 4.640 | 4.559 | 4.575 | 137,741 | -0.00(-0.06%) |
May 19, 2016 | 4.583 | 4.594 | 4.555 | 4.577 | 189,602 | +0.01(+0.31%) |
May 18, 2016 | 4.611 | 4.611 | 4.555 | 4.563 | 188,789 | -0.03(-0.62%) |
May 17, 2016 | 4.586 | 4.623 | 4.569 | 4.592 | 135,998 | -0.01(-0.31%) |
May 16, 2016 | 4.558 | 4.611 | 4.535 | 4.606 | 393,577 | +0.08(+1.75%) |
May 13, 2016 | 4.668 | 4.767 | 4.510 | 4.527 | 5,365,039 | -0.77(-14.58%) |
May 12, 2016 | 5.398 | 5.398 | 5.296 | 5.299 | 54,197 | -0.09(-1.68%) |
May 11, 2016 | 5.406 | 5.418 | 5.364 | 5.389 | 31,335 | +0.08(+1.55%) |
May 10, 2016 | 5.217 | 5.409 | 5.205 | 5.307 | 49,185 | +0.09(+1.74%) |
May 09, 2016 | 5.262 | 5.262 | 5.157 | 5.217 | 13,940 | -0.03(-0.49%) |
May 06, 2016 | 5.169 | 5.248 | 5.169 | 5.242 | 9,207 | +0.08(+1.59%) |
May 05, 2016 | 5.197 | 5.355 | 5.160 | 5.160 | 9,879 | -0.02(-0.33%) |
May 04, 2016 | 5.155 | 5.200 | 5.121 | 5.177 | 58,086 | +0.01(+0.11%) |
May 03, 2016 | 5.200 | 5.200 | 5.121 | 5.172 | 5,553 | -0.06(-1.19%) |
May 02, 2016 | 5.186 | 5.341 | 5.121 | 5.234 | 47,686 | +0.09(+1.70%) |
Apr 29, 2016 | 5.214 | 5.281 | 5.126 | 5.146 | 39,185 | -0.14(-2.62%) |
Apr 28, 2016 | 5.200 | 5.305 | 5.163 | 5.285 | 41,614 | +0.10(+1.91%) |
Apr 27, 2016 | 5.183 | 5.203 | 5.177 | 5.186 | 13,516 | -0.02(-0.38%) |
Apr 26, 2016 | 5.203 | 5.205 | 5.169 | 5.205 | 14,350 | +0.04(+0.77%) |
Apr 25, 2016 | 5.171 | 5.186 | 5.163 | 5.166 | 33,056 | -0.00(-0.04%) |
Apr 22, 2016 | 5.205 | 5.205 | 5.168 | 5.168 | 5,295 | -0.02(-0.45%) |
Apr 21, 2016 | 5.194 | 5.194 | 5.163 | 5.191 | 6,857 | +0.00(+0.00%) |
Apr 20, 2016 | 5.205 | 5.205 | 5.149 | 5.191 | 37,722 | -0.01(-0.16%) |
Apr 19, 2016 | 5.169 | 5.200 | 5.168 | 5.200 | 4,655 | +0.03(+0.60%) |
Apr 18, 2016 | 5.123 | 5.205 | 5.123 | 5.169 | 62,702 | +0.05(+0.88%) |
Apr 15, 2016 | 5.090 | 5.129 | 5.090 | 5.123 | 30,889 | +0.03(+0.61%) |
Apr 14, 2016 | 5.063 | 5.092 | 5.061 | 5.092 | 32,826 | +0.05(+0.90%) |
Apr 13, 2016 | 5.064 | 5.064 | 4.999 | 5.047 | 27,896 | +0.00(+0.00%) |
Apr 12, 2016 | 5.061 | 5.064 | 4.923 | 5.047 | 43,964 | +0.10(+2.00%) |
Apr 11, 2016 | 4.747 | 4.958 | 4.716 | 4.948 | 79,368 | +0.25(+5.36%) |
Apr 08, 2016 | 4.710 | 4.759 | 4.668 | 4.696 | 29,055 | +0.04(+0.82%) |
Apr 07, 2016 | 4.662 | 4.716 | 4.657 | 4.658 | 8,554 | -0.06(-1.23%) |
Apr 06, 2016 | 4.688 | 4.716 | 4.674 | 4.716 | 8,804 | +0.00(+0.00%) |
Apr 05, 2016 | 4.685 | 4.716 | 4.651 | 4.716 | 16,245 | +0.01(+0.18%) |
Apr 04, 2016 | 4.643 | 4.718 | 4.637 | 4.708 | 37,036 | +0.06(+1.30%) |
Apr 01, 2016 | 4.609 | 4.647 | 4.608 | 4.647 | 7,373 | +0.01(+0.16%) |
Mar 31, 2016 | 4.682 | 4.682 | 4.640 | 4.640 | 2,046 | +0.01(+0.23%) |
Mar 30, 2016 | 4.593 | 4.640 | 4.583 | 4.629 | 4,372 | +0.02(+0.38%) |
Mar 29, 2016 | 4.691 | 4.691 | 4.583 | 4.611 | 15,156 | -0.03(-0.61%) |
Mar 28, 2016 | 4.563 | 4.640 | 4.525 | 4.640 | 51,772 | +0.10(+2.10%) |
Mar 24, 2016 | 4.566 | 4.544 | 4.544 | 4.544 | 26,381 | +0.01(+0.18%) |
Mar 23, 2016 | 4.569 | 4.586 | 4.490 | 4.536 | 55,286 | -0.07(-1.60%) |
Mar 22, 2016 | 4.558 | 4.687 | 4.422 | 4.610 | 69,565 | +0.02(+0.54%) |
Mar 21, 2016 | 4.487 | 4.608 | 4.465 | 4.585 | 21,823 | +0.11(+2.50%) |
Mar 18, 2016 | 4.408 | 4.473 | 4.408 | 4.473 | 33,621 | +0.12(+2.82%) |
Mar 17, 2016 | 4.336 | 4.400 | 4.336 | 4.350 | 30,301 | +0.02(+0.57%) |
Mar 16, 2016 | 4.244 | 4.377 | 4.203 | 4.326 | 118,788 | +0.05(+1.28%) |
Mar 15, 2016 | 4.339 | 4.339 | 4.217 | 4.271 | 63,193 | -0.13(-2.92%) |
Mar 14, 2016 | 4.315 | 4.413 | 4.286 | 4.400 | 73,636 | +0.10(+2.27%) |
Mar 11, 2016 | 4.364 | 4.367 | 4.296 | 4.302 | 35,031 | -0.03(-0.80%) |
Mar 10, 2016 | 4.339 | 4.419 | 4.326 | 4.337 | 11,270 | -0.00(-0.06%) |
Mar 09, 2016 | 4.339 | 4.402 | 4.339 | 4.339 | 67,235 | -0.09(-1.97%) |
Mar 08, 2016 | 4.348 | 4.503 | 4.345 | 4.427 | 16,609 | +0.09(+1.98%) |
Mar 07, 2016 | 4.421 | 4.462 | 4.339 | 4.341 | 36,827 | +0.01(+0.22%) |
Mar 04, 2016 | 4.219 | 4.331 | 4.219 | 4.331 | 84,335 | +0.11(+2.65%) |
Mar 03, 2016 | 4.211 | 4.285 | 4.105 | 4.219 | 63,681 | +0.01(+0.13%) |
Mar 02, 2016 | 4.157 | 4.217 | 4.129 | 4.214 | 55,279 | +0.10(+2.52%) |