Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.130 | 5.130 | 4.890 | 5.050 | 105,629 | -0.03(-0.59%) |
May 27, 2016 | 4.910 | 5.080 | 5.080 | 5.080 | 81,500 | +0.14(+2.83%) |
May 26, 2016 | 4.950 | 4.980 | 4.830 | 4.940 | 92,790 | -0.02(-0.40%) |
May 25, 2016 | 4.530 | 4.980 | 4.520 | 4.960 | 276,780 | +0.44(+9.73%) |
May 24, 2016 | 4.450 | 4.780 | 4.420 | 4.520 | 240,337 | +0.07(+1.57%) |
May 23, 2016 | 4.450 | 4.480 | 4.370 | 4.450 | 368,036 | -0.03(-0.67%) |
May 20, 2016 | 4.700 | 4.729 | 4.430 | 4.480 | 69,776 | -0.17(-3.66%) |
May 19, 2016 | 4.530 | 4.690 | 4.430 | 4.650 | 90,447 | +0.05(+1.09%) |
May 18, 2016 | 4.660 | 4.915 | 4.585 | 4.600 | 75,593 | -0.11(-2.34%) |
May 17, 2016 | 4.885 | 4.885 | 4.610 | 4.710 | 76,297 | +0.02(+0.43%) |
May 16, 2016 | 4.890 | 4.985 | 4.650 | 4.690 | 48,693 | -0.16(-3.30%) |
May 13, 2016 | 4.910 | 5.000 | 4.840 | 4.850 | 135,120 | -0.08(-1.62%) |
May 12, 2016 | 4.870 | 4.980 | 4.840 | 4.930 | 130,307 | +0.11(+2.28%) |
May 11, 2016 | 4.710 | 5.030 | 4.680 | 4.820 | 101,629 | +0.09(+1.90%) |
May 10, 2016 | 4.610 | 4.765 | 4.530 | 4.730 | 172,100 | +0.17(+3.73%) |
May 09, 2016 | 4.300 | 4.780 | 4.300 | 4.560 | 170,896 | +0.34(+8.06%) |
May 06, 2016 | 4.310 | 4.310 | 4.190 | 4.220 | 167,182 | -0.10(-2.31%) |
May 05, 2016 | 4.320 | 4.550 | 4.320 | 4.320 | 167,530 | +0.05(+1.17%) |
May 04, 2016 | 4.250 | 4.550 | 4.230 | 4.270 | 1,538,103 | -0.04(-0.93%) |
May 03, 2016 | 4.400 | 4.500 | 4.290 | 4.310 | 291,583 | -0.29(-6.30%) |
May 02, 2016 | 4.590 | 4.865 | 4.510 | 4.600 | 187,070 | -0.64(-12.21%) |
Apr 29, 2016 | 5.260 | 5.410 | 5.080 | 5.240 | 101,392 | +0.01(+0.19%) |
Apr 28, 2016 | 5.505 | 5.510 | 5.120 | 5.230 | 87,020 | -0.08(-1.51%) |
Apr 27, 2016 | 5.560 | 6.280 | 5.250 | 5.310 | 102,045 | -0.05(-0.93%) |
Apr 26, 2016 | 4.730 | 5.470 | 4.730 | 5.360 | 123,226 | +0.57(+11.90%) |
Apr 25, 2016 | 4.870 | 5.030 | 4.770 | 4.790 | 83,675 | -0.16(-3.13%) |
Apr 22, 2016 | 5.340 | 5.350 | 4.934 | 4.945 | 126,013 | -0.35(-6.70%) |
Apr 21, 2016 | 5.320 | 5.330 | 5.290 | 5.300 | 37,821 | +0.05(+0.95%) |
Apr 20, 2016 | 5.330 | 5.452 | 5.250 | 5.250 | 59,993 | -0.06(-1.13%) |
Apr 19, 2016 | 5.310 | 5.410 | 5.190 | 5.310 | 21,989 | +0.07(+1.34%) |
Apr 18, 2016 | 5.040 | 5.348 | 5.010 | 5.240 | 131,380 | +0.17(+3.35%) |
Apr 15, 2016 | 5.110 | 5.160 | 5.000 | 5.070 | 21,917 | -0.02(-0.39%) |
Apr 14, 2016 | 5.170 | 5.480 | 5.035 | 5.090 | 21,428 | -0.04(-0.78%) |
Apr 13, 2016 | 5.160 | 5.310 | 5.090 | 5.130 | 29,004 | +0.00(+0.00%) |
Apr 12, 2016 | 4.950 | 5.170 | 4.950 | 5.130 | 136,753 | +0.17(+3.43%) |
Apr 11, 2016 | 4.960 | 5.060 | 4.950 | 4.960 | 30,107 | -0.02(-0.40%) |
Apr 08, 2016 | 5.000 | 5.070 | 4.910 | 4.980 | 41,374 | -0.01(-0.20%) |
Apr 07, 2016 | 5.070 | 5.080 | 4.920 | 4.990 | 27,600 | -0.09(-1.77%) |
Apr 06, 2016 | 5.180 | 5.230 | 4.970 | 5.080 | 78,894 | -0.09(-1.74%) |
Apr 05, 2016 | 5.170 | 5.230 | 5.130 | 5.170 | 54,843 | +0.01(+0.19%) |
Apr 04, 2016 | 5.110 | 5.200 | 5.085 | 5.160 | 88,889 | +0.04(+0.78%) |
Apr 01, 2016 | 5.130 | 5.190 | 5.070 | 5.120 | 36,515 | -0.03(-0.58%) |
Mar 31, 2016 | 5.230 | 5.255 | 5.150 | 5.150 | 26,764 | -0.02(-0.39%) |
Mar 30, 2016 | 5.150 | 5.320 | 4.990 | 5.170 | 52,727 | +0.01(+0.19%) |
Mar 29, 2016 | 5.060 | 5.300 | 5.050 | 5.160 | 74,418 | +0.15(+2.99%) |
Mar 28, 2016 | 5.000 | 5.200 | 4.870 | 5.010 | 62,969 | -0.04(-0.79%) |
Mar 24, 2016 | 4.900 | 5.050 | 5.050 | 5.050 | 57,300 | +0.08(+1.61%) |
Mar 23, 2016 | 4.930 | 5.150 | 4.910 | 4.970 | 50,693 | +0.01(+0.20%) |
Mar 22, 2016 | 4.980 | 5.110 | 4.920 | 4.960 | 44,287 | -0.04(-0.80%) |
Mar 21, 2016 | 5.100 | 5.100 | 4.910 | 5.000 | 102,892 | -0.06(-1.19%) |
Mar 18, 2016 | 5.130 | 5.170 | 4.980 | 5.060 | 201,786 | -0.01(-0.20%) |
Mar 17, 2016 | 5.150 | 5.150 | 5.000 | 5.070 | 65,481 | -0.09(-1.74%) |
Mar 16, 2016 | 5.170 | 5.230 | 5.000 | 5.160 | 92,740 | -0.06(-1.15%) |
Mar 15, 2016 | 5.200 | 5.250 | 4.680 | 5.220 | 105,836 | +0.00(+0.00%) |
Mar 14, 2016 | 5.180 | 5.390 | 5.060 | 5.220 | 224,156 | -0.21(-3.87%) |
Mar 11, 2016 | 5.330 | 5.450 | 5.250 | 5.430 | 39,676 | +0.11(+2.07%) |
Mar 10, 2016 | 5.190 | 5.330 | 5.120 | 5.320 | 23,356 | +0.12(+2.31%) |
Mar 09, 2016 | 5.350 | 5.400 | 5.075 | 5.200 | 47,758 | +0.02(+0.39%) |
Mar 08, 2016 | 5.330 | 5.330 | 5.050 | 5.180 | 29,630 | -0.20(-3.72%) |
Mar 07, 2016 | 5.060 | 5.390 | 5.050 | 5.380 | 75,863 | +0.29(+5.70%) |
Mar 04, 2016 | 5.430 | 5.450 | 5.080 | 5.090 | 58,081 | -0.10(-1.93%) |
Mar 03, 2016 | 5.260 | 5.350 | 5.160 | 5.190 | 81,452 | -0.04(-0.76%) |
Mar 02, 2016 | 5.200 | 5.280 | 5.167 | 5.230 | 38,367 | +0.03(+0.58%) |