Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.377 | 5.377 | 5.194 | 5.237 | 141,231 | -0.07(-1.33%) |
May 27, 2016 | 5.346 | 5.307 | 5.307 | 5.307 | 70,827 | -0.01(-0.22%) |
May 26, 2016 | 5.205 | 5.342 | 5.205 | 5.319 | 112,194 | +0.09(+1.72%) |
May 25, 2016 | 5.225 | 5.257 | 5.182 | 5.229 | 74,146 | -0.01(-0.22%) |
May 24, 2016 | 5.182 | 5.274 | 5.182 | 5.241 | 98,090 | +0.04(+0.87%) |
May 23, 2016 | 5.182 | 5.209 | 5.182 | 5.196 | 74,279 | -0.01(-0.19%) |
May 20, 2016 | 5.229 | 5.229 | 5.174 | 5.205 | 93,344 | -0.02(-0.45%) |
May 19, 2016 | 5.209 | 5.268 | 5.194 | 5.229 | 85,551 | -0.01(-0.22%) |
May 18, 2016 | 5.276 | 5.280 | 5.237 | 5.241 | 25,799 | -0.04(-0.67%) |
May 17, 2016 | 5.205 | 5.280 | 5.198 | 5.276 | 103,633 | +0.04(+0.75%) |
May 16, 2016 | 5.057 | 5.280 | 5.049 | 5.237 | 220,735 | +0.07(+1.44%) |
May 13, 2016 | 5.198 | 5.205 | 5.092 | 5.162 | 122,765 | -0.06(-1.12%) |
May 12, 2016 | 5.217 | 5.256 | 5.186 | 5.221 | 174,510 | +0.02(+0.30%) |
May 11, 2016 | 5.221 | 5.264 | 5.166 | 5.205 | 183,268 | +0.00(+0.08%) |
May 10, 2016 | 5.209 | 5.241 | 5.121 | 5.201 | 87,944 | +0.04(+0.68%) |
May 09, 2016 | 5.241 | 5.299 | 5.115 | 5.166 | 271,695 | -0.03(-0.49%) |
May 06, 2016 | 5.280 | 5.280 | 5.084 | 5.192 | 271,964 | -0.08(-1.52%) |
May 05, 2016 | 5.229 | 5.299 | 5.085 | 5.272 | 212,207 | +0.07(+1.28%) |
May 04, 2016 | 5.018 | 5.213 | 4.982 | 5.205 | 144,110 | +0.17(+3.34%) |
May 03, 2016 | 5.080 | 5.080 | 4.930 | 5.037 | 160,925 | -0.04(-0.85%) |
May 02, 2016 | 5.088 | 5.092 | 4.889 | 5.080 | 283,127 | -0.08(-1.59%) |
Apr 29, 2016 | 5.198 | 5.241 | 5.139 | 5.162 | 113,994 | -0.04(-0.83%) |
Apr 28, 2016 | 5.213 | 5.241 | 5.162 | 5.205 | 73,213 | -0.02(-0.30%) |
Apr 27, 2016 | 5.303 | 5.317 | 5.166 | 5.221 | 212,013 | -0.01(-0.15%) |
Apr 26, 2016 | 5.162 | 5.229 | 5.108 | 5.229 | 189,294 | +0.10(+1.91%) |
Apr 25, 2016 | 5.084 | 5.162 | 5.072 | 5.131 | 325,701 | +0.04(+0.85%) |
Apr 22, 2016 | 5.025 | 5.197 | 4.994 | 5.088 | 205,754 | +0.05(+1.09%) |
Apr 21, 2016 | 5.057 | 5.057 | 4.904 | 5.033 | 63,696 | -0.03(-0.54%) |
Apr 20, 2016 | 5.061 | 5.084 | 4.994 | 5.061 | 64,466 | +0.01(+0.15%) |
Apr 19, 2016 | 5.014 | 5.076 | 4.986 | 5.053 | 113,066 | +0.09(+1.73%) |
Apr 18, 2016 | 4.630 | 5.037 | 4.627 | 4.967 | 179,557 | +0.14(+2.92%) |
Apr 15, 2016 | 4.986 | 5.025 | 4.791 | 4.826 | 258,409 | -0.20(-4.04%) |
Apr 14, 2016 | 5.065 | 5.065 | 4.838 | 5.029 | 286,124 | -0.04(-0.73%) |
Apr 13, 2016 | 5.072 | 5.100 | 5.053 | 5.067 | 147,646 | -0.02(-0.35%) |
Apr 12, 2016 | 5.170 | 5.233 | 5.065 | 5.084 | 226,511 | -0.09(-1.66%) |
Apr 11, 2016 | 5.288 | 5.288 | 5.170 | 5.170 | 374,790 | -0.03(-0.60%) |
Apr 08, 2016 | 5.217 | 5.268 | 5.151 | 5.201 | 147,473 | +0.00(+0.00%) |
Apr 07, 2016 | 5.162 | 5.260 | 5.162 | 5.201 | 132,760 | +0.04(+0.76%) |
Apr 06, 2016 | 5.123 | 5.217 | 5.123 | 5.162 | 100,721 | +0.05(+0.99%) |
Apr 05, 2016 | 5.084 | 5.190 | 5.084 | 5.112 | 172,873 | -0.06(-1.13%) |
Apr 04, 2016 | 5.131 | 5.214 | 5.088 | 5.170 | 303,972 | +0.09(+1.69%) |
Apr 01, 2016 | 5.033 | 5.123 | 5.033 | 5.084 | 149,004 | +0.02(+0.39%) |
Mar 31, 2016 | 5.061 | 5.112 | 4.998 | 5.065 | 233,361 | +0.01(+0.16%) |
Mar 30, 2016 | 5.065 | 5.072 | 4.998 | 5.057 | 73,275 | +0.02(+0.38%) |
Mar 29, 2016 | 5.041 | 5.057 | 5.002 | 5.037 | 123,373 | +0.03(+0.55%) |
Mar 28, 2016 | 4.986 | 5.072 | 4.979 | 5.010 | 196,906 | +0.08(+1.59%) |
Mar 24, 2016 | 4.900 | 4.932 | 4.932 | 4.932 | 74,152 | +0.07(+1.53%) |
Mar 23, 2016 | 4.826 | 4.885 | 4.826 | 4.857 | 73,819 | +0.01(+0.16%) |
Mar 22, 2016 | 4.849 | 4.857 | 4.799 | 4.849 | 147,186 | +0.00(+0.08%) |
Mar 21, 2016 | 4.830 | 4.846 | 4.810 | 4.846 | 111,179 | +0.03(+0.65%) |
Mar 18, 2016 | 4.779 | 4.814 | 4.771 | 4.814 | 123,056 | +0.04(+0.74%) |
Mar 17, 2016 | 4.760 | 4.787 | 4.705 | 4.779 | 89,557 | +0.05(+1.16%) |
Mar 16, 2016 | 4.744 | 4.771 | 4.724 | 4.724 | 58,493 | -0.05(-1.06%) |
Mar 15, 2016 | 4.752 | 4.791 | 4.705 | 4.775 | 110,468 | +0.12(+2.52%) |
Mar 14, 2016 | 4.612 | 4.675 | 4.563 | 4.658 | 101,634 | +0.05(+1.16%) |
Mar 11, 2016 | 4.445 | 4.612 | 4.445 | 4.605 | 155,257 | +0.16(+3.59%) |
Mar 10, 2016 | 4.441 | 4.445 | 4.411 | 4.445 | 29,928 | +0.02(+0.52%) |
Mar 09, 2016 | 4.432 | 4.437 | 4.384 | 4.422 | 19,230 | -0.01(-0.26%) |
Mar 08, 2016 | 4.380 | 4.434 | 4.354 | 4.434 | 40,535 | +0.03(+0.60%) |
Mar 07, 2016 | 4.354 | 4.441 | 4.354 | 4.407 | 79,209 | +0.02(+0.43%) |
Mar 04, 2016 | 4.331 | 4.388 | 4.314 | 4.388 | 55,389 | +0.03(+0.61%) |
Mar 03, 2016 | 4.387 | 4.387 | 4.228 | 4.361 | 40,025 | +0.04(+0.88%) |
Mar 02, 2016 | 4.422 | 4.422 | 4.221 | 4.323 | 59,263 | -0.07(-1.56%) |