Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.156 | 5.167 | 5.138 | 5.152 | 28,014 | +0.00(+0.09%) |
May 27, 2016 | 5.129 | 5.147 | 5.147 | 5.147 | 31,643 | +0.04(+0.82%) |
May 26, 2016 | 5.091 | 5.161 | 5.064 | 5.105 | 94,494 | +0.03(+0.64%) |
May 25, 2016 | 5.050 | 5.096 | 5.050 | 5.073 | 40,846 | +0.03(+0.62%) |
May 24, 2016 | 4.994 | 5.054 | 4.994 | 5.042 | 53,738 | +0.05(+1.05%) |
May 23, 2016 | 4.989 | 5.022 | 4.989 | 4.989 | 35,098 | -0.01(-0.19%) |
May 20, 2016 | 5.008 | 5.022 | 4.980 | 4.998 | 14,659 | +0.03(+0.65%) |
May 19, 2016 | 4.998 | 4.998 | 4.933 | 4.966 | 35,516 | -0.03(-0.56%) |
May 18, 2016 | 4.998 | 5.026 | 4.984 | 4.994 | 33,165 | -0.02(-0.46%) |
May 17, 2016 | 5.036 | 5.040 | 4.989 | 5.017 | 57,678 | +0.00(+0.09%) |
May 16, 2016 | 4.998 | 5.040 | 4.980 | 5.012 | 40,829 | +0.04(+0.75%) |
May 13, 2016 | 4.998 | 5.013 | 4.971 | 4.975 | 20,723 | -0.03(-0.65%) |
May 12, 2016 | 5.036 | 5.054 | 4.971 | 5.008 | 69,651 | -0.01(-0.28%) |
May 11, 2016 | 5.003 | 5.045 | 4.998 | 5.022 | 39,367 | -0.01(-0.28%) |
May 10, 2016 | 5.003 | 5.045 | 4.991 | 5.036 | 31,056 | +0.07(+1.40%) |
May 09, 2016 | 4.994 | 4.998 | 4.961 | 4.966 | 35,350 | -0.02(-0.47%) |
May 06, 2016 | 4.948 | 4.992 | 4.939 | 4.989 | 31,884 | +0.02(+0.46%) |
May 05, 2016 | 4.971 | 4.998 | 4.957 | 4.966 | 35,877 | -0.00(-0.09%) |
May 04, 2016 | 4.980 | 4.994 | 4.957 | 4.971 | 45,826 | -0.04(-0.83%) |
May 03, 2016 | 5.072 | 5.090 | 4.989 | 5.012 | 65,582 | -0.11(-2.16%) |
May 02, 2016 | 5.123 | 5.141 | 5.058 | 5.123 | 60,739 | +0.06(+1.09%) |
Apr 29, 2016 | 5.100 | 5.100 | 5.040 | 5.067 | 78,996 | -0.02(-0.45%) |
Apr 28, 2016 | 5.132 | 5.140 | 5.090 | 5.090 | 26,196 | -0.06(-1.25%) |
Apr 27, 2016 | 5.123 | 5.183 | 5.093 | 5.155 | 15,919 | +0.04(+0.81%) |
Apr 26, 2016 | 5.123 | 5.132 | 5.086 | 5.113 | 60,050 | -0.02(-0.36%) |
Apr 25, 2016 | 5.127 | 5.132 | 5.086 | 5.132 | 28,809 | +0.01(+0.18%) |
Apr 22, 2016 | 5.146 | 5.206 | 5.123 | 5.123 | 45,672 | -0.05(-0.98%) |
Apr 21, 2016 | 5.164 | 5.201 | 5.146 | 5.173 | 55,242 | +0.03(+0.63%) |
Apr 20, 2016 | 5.132 | 5.173 | 5.113 | 5.141 | 74,842 | +0.01(+0.18%) |
Apr 19, 2016 | 5.109 | 5.142 | 5.109 | 5.132 | 20,503 | +0.02(+0.35%) |
Apr 18, 2016 | 5.086 | 5.123 | 5.054 | 5.114 | 30,565 | +0.05(+1.01%) |
Apr 15, 2016 | 5.090 | 5.100 | 5.049 | 5.063 | 68,596 | -0.02(-0.45%) |
Apr 14, 2016 | 5.063 | 5.100 | 5.063 | 5.086 | 41,630 | +0.02(+0.33%) |
Apr 13, 2016 | 5.067 | 5.095 | 5.040 | 5.069 | 65,526 | +0.02(+0.40%) |
Apr 12, 2016 | 4.998 | 5.054 | 4.998 | 5.049 | 43,849 | +0.05(+1.01%) |
Apr 11, 2016 | 4.998 | 5.058 | 4.989 | 4.998 | 100,410 | +0.00(+0.09%) |
Apr 08, 2016 | 5.021 | 5.021 | 4.948 | 4.994 | 43,875 | +0.03(+0.56%) |
Apr 07, 2016 | 4.971 | 4.994 | 4.957 | 4.966 | 45,887 | -0.03(-0.64%) |
Apr 06, 2016 | 4.930 | 5.003 | 4.930 | 4.998 | 68,139 | +0.05(+1.11%) |
Apr 05, 2016 | 5.007 | 5.007 | 4.930 | 4.943 | 47,224 | -0.06(-1.27%) |
Apr 04, 2016 | 5.030 | 5.062 | 5.003 | 5.007 | 68,464 | -0.05(-0.99%) |
Apr 01, 2016 | 4.994 | 5.062 | 4.972 | 5.057 | 127,054 | +0.01(+0.18%) |
Mar 31, 2016 | 5.044 | 5.076 | 5.012 | 5.048 | 38,738 | +0.01(+0.18%) |
Mar 30, 2016 | 5.048 | 5.085 | 5.035 | 5.039 | 51,590 | +0.03(+0.55%) |
Mar 29, 2016 | 4.953 | 5.012 | 4.934 | 5.012 | 39,659 | +0.04(+0.73%) |
Mar 28, 2016 | 4.953 | 5.012 | 4.953 | 4.975 | 27,671 | +0.01(+0.28%) |
Mar 24, 2016 | 4.980 | 4.962 | 4.962 | 4.962 | 33,330 | -0.06(-1.27%) |
Mar 23, 2016 | 5.053 | 5.053 | 4.998 | 5.025 | 36,416 | -0.01(-0.27%) |
Mar 22, 2016 | 4.998 | 5.075 | 4.989 | 5.039 | 57,634 | -0.01(-0.18%) |
Mar 21, 2016 | 5.016 | 5.062 | 4.989 | 5.048 | 80,097 | +0.05(+0.91%) |
Mar 18, 2016 | 4.994 | 5.007 | 4.975 | 5.003 | 17,485 | -0.00(-0.09%) |
Mar 17, 2016 | 4.962 | 5.012 | 4.943 | 5.007 | 51,415 | +0.05(+0.92%) |
Mar 16, 2016 | 4.911 | 4.962 | 4.902 | 4.962 | 41,801 | +0.00(+0.09%) |
Mar 15, 2016 | 4.875 | 4.957 | 4.861 | 4.957 | 31,267 | +0.04(+0.74%) |
Mar 14, 2016 | 4.911 | 4.921 | 4.871 | 4.921 | 26,074 | +0.00(+0.10%) |
Mar 11, 2016 | 4.870 | 4.921 | 4.861 | 4.916 | 38,799 | +0.09(+1.89%) |
Mar 10, 2016 | 4.852 | 4.852 | 4.796 | 4.825 | 22,213 | +0.00(+0.09%) |
Mar 09, 2016 | 4.829 | 4.829 | 4.788 | 4.820 | 16,919 | +0.02(+0.46%) |
Mar 08, 2016 | 4.825 | 4.829 | 4.779 | 4.798 | 32,537 | -0.03(-0.55%) |
Mar 07, 2016 | 4.793 | 4.852 | 4.757 | 4.825 | 79,006 | +0.02(+0.47%) |
Mar 04, 2016 | 4.771 | 4.821 | 4.744 | 4.802 | 28,711 | +0.06(+1.24%) |
Mar 03, 2016 | 4.707 | 4.762 | 4.698 | 4.744 | 48,142 | +0.05(+1.06%) |
Mar 02, 2016 | 4.635 | 4.694 | 4.635 | 4.694 | 26,531 | +0.03(+0.68%) |