Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.030 | 5.037 | 4.995 | 4.995 | 27,819 | -0.02(-0.38%) |
May 27, 2016 | 4.991 | 5.014 | 5.014 | 5.014 | 26,266 | -0.00(-0.08%) |
May 26, 2016 | 5.037 | 5.071 | 4.999 | 5.018 | 18,282 | -0.01(-0.15%) |
May 25, 2016 | 5.014 | 5.072 | 4.995 | 5.026 | 45,266 | -0.00(-0.08%) |
May 24, 2016 | 4.989 | 5.041 | 4.989 | 5.030 | 68,930 | +0.04(+0.85%) |
May 23, 2016 | 4.983 | 5.007 | 4.961 | 4.987 | 28,235 | +0.03(+0.70%) |
May 20, 2016 | 4.918 | 4.964 | 4.876 | 4.953 | 44,143 | +0.07(+1.34%) |
May 19, 2016 | 4.899 | 4.906 | 4.807 | 4.887 | 104,969 | -0.01(-0.24%) |
May 18, 2016 | 5.037 | 5.037 | 4.885 | 4.899 | 91,594 | -0.13(-2.52%) |
May 17, 2016 | 5.037 | 5.091 | 5.014 | 5.026 | 54,506 | -0.02(-0.46%) |
May 16, 2016 | 4.999 | 5.053 | 4.987 | 5.049 | 73,788 | +0.06(+1.23%) |
May 13, 2016 | 5.018 | 5.018 | 4.968 | 4.987 | 49,222 | -0.00(-0.08%) |
May 12, 2016 | 5.010 | 5.010 | 4.964 | 4.991 | 34,726 | -0.01(-0.15%) |
May 11, 2016 | 4.960 | 4.999 | 4.922 | 4.999 | 56,129 | +0.05(+1.01%) |
May 10, 2016 | 4.968 | 4.972 | 4.937 | 4.949 | 51,625 | +0.03(+0.55%) |
May 09, 2016 | 4.837 | 4.933 | 4.837 | 4.922 | 70,542 | +0.08(+1.67%) |
May 06, 2016 | 4.768 | 4.856 | 4.768 | 4.841 | 68,474 | +0.08(+1.61%) |
May 05, 2016 | 4.733 | 4.833 | 4.733 | 4.764 | 52,582 | +0.00(+0.08%) |
May 04, 2016 | 4.653 | 4.768 | 4.653 | 4.760 | 90,676 | +0.10(+2.06%) |
May 03, 2016 | 4.672 | 4.699 | 4.660 | 4.664 | 46,717 | -0.05(-0.98%) |
May 02, 2016 | 4.710 | 4.733 | 4.700 | 4.710 | 30,612 | -0.01(-0.16%) |
Apr 29, 2016 | 4.726 | 4.741 | 4.699 | 4.718 | 36,489 | +0.00(+0.08%) |
Apr 28, 2016 | 4.722 | 4.730 | 4.710 | 4.714 | 35,249 | -0.02(-0.33%) |
Apr 27, 2016 | 4.710 | 4.730 | 4.710 | 4.730 | 34,203 | +0.02(+0.41%) |
Apr 26, 2016 | 4.730 | 4.730 | 4.657 | 4.710 | 111,955 | +0.02(+0.33%) |
Apr 25, 2016 | 4.722 | 4.726 | 4.691 | 4.695 | 60,709 | -0.02(-0.33%) |
Apr 22, 2016 | 4.687 | 4.730 | 4.683 | 4.710 | 25,202 | +0.00(+0.08%) |
Apr 21, 2016 | 4.707 | 4.724 | 4.672 | 4.707 | 86,341 | -0.02(-0.41%) |
Apr 20, 2016 | 4.741 | 4.757 | 4.710 | 4.726 | 39,904 | +0.00(+0.08%) |
Apr 19, 2016 | 4.737 | 4.737 | 4.703 | 4.722 | 37,074 | +0.00(+0.08%) |
Apr 18, 2016 | 4.733 | 4.741 | 4.691 | 4.718 | 60,891 | -0.02(-0.33%) |
Apr 15, 2016 | 4.737 | 4.768 | 4.726 | 4.733 | 41,235 | +0.02(+0.33%) |
Apr 14, 2016 | 4.741 | 4.768 | 4.703 | 4.718 | 24,388 | -0.02(-0.41%) |
Apr 13, 2016 | 4.672 | 4.741 | 4.672 | 4.737 | 122,711 | +0.08(+1.82%) |
Apr 12, 2016 | 4.614 | 4.680 | 4.591 | 4.653 | 126,219 | +0.05(+1.00%) |
Apr 11, 2016 | 4.537 | 4.614 | 4.537 | 4.607 | 98,801 | +0.08(+1.78%) |
Apr 08, 2016 | 4.553 | 4.587 | 4.518 | 4.526 | 43,373 | -0.01(-0.17%) |
Apr 07, 2016 | 4.522 | 4.553 | 4.507 | 4.533 | 71,340 | -0.01(-0.17%) |
Apr 06, 2016 | 4.549 | 4.572 | 4.537 | 4.541 | 35,699 | -0.02(-0.42%) |
Apr 05, 2016 | 4.560 | 4.587 | 4.537 | 4.560 | 32,861 | +0.01(+0.25%) |
Apr 04, 2016 | 4.572 | 4.595 | 4.537 | 4.549 | 69,457 | -0.03(-0.75%) |
Apr 01, 2016 | 4.553 | 4.614 | 4.553 | 4.583 | 33,158 | -0.02(-0.42%) |
Mar 31, 2016 | 4.576 | 4.610 | 4.545 | 4.603 | 76,367 | +0.03(+0.59%) |
Mar 30, 2016 | 4.595 | 4.645 | 4.576 | 4.576 | 51,955 | -0.02(-0.33%) |
Mar 29, 2016 | 4.507 | 4.614 | 4.460 | 4.591 | 96,163 | +0.09(+1.96%) |
Mar 28, 2016 | 4.518 | 4.529 | 4.451 | 4.503 | 171,486 | +0.00(+0.08%) |
Mar 24, 2016 | 4.458 | 4.499 | 4.499 | 4.499 | 147,991 | +0.03(+0.75%) |
Mar 23, 2016 | 4.551 | 4.564 | 4.466 | 4.466 | 119,338 | -0.09(-1.95%) |
Mar 22, 2016 | 4.514 | 4.569 | 4.503 | 4.555 | 117,640 | +0.04(+0.90%) |
Mar 21, 2016 | 4.532 | 4.562 | 4.510 | 4.514 | 72,264 | +0.00(+0.00%) |
Mar 18, 2016 | 4.529 | 4.566 | 4.488 | 4.514 | 170,760 | -0.01(-0.25%) |
Mar 17, 2016 | 4.458 | 4.538 | 4.458 | 4.525 | 183,971 | +0.08(+1.83%) |
Mar 16, 2016 | 4.443 | 4.488 | 4.432 | 4.443 | 149,166 | +0.00(+0.00%) |
Mar 15, 2016 | 4.488 | 4.506 | 4.425 | 4.443 | 116,492 | -0.06(-1.40%) |
Mar 14, 2016 | 4.547 | 4.572 | 4.503 | 4.506 | 82,834 | -0.07(-1.46%) |
Mar 11, 2016 | 4.506 | 4.573 | 4.488 | 4.573 | 82,154 | +0.11(+2.40%) |
Mar 10, 2016 | 4.577 | 4.577 | 4.451 | 4.466 | 134,661 | -0.09(-2.03%) |
Mar 09, 2016 | 4.555 | 4.612 | 4.503 | 4.558 | 72,159 | +0.01(+0.24%) |
Mar 08, 2016 | 4.606 | 4.618 | 4.506 | 4.547 | 72,202 | -0.06(-1.37%) |
Mar 07, 2016 | 4.640 | 4.669 | 4.603 | 4.610 | 50,959 | -0.01(-0.32%) |
Mar 04, 2016 | 4.599 | 4.718 | 4.595 | 4.625 | 87,136 | +0.01(+0.32%) |
Mar 03, 2016 | 4.529 | 4.651 | 4.525 | 4.610 | 81,074 | +0.10(+2.22%) |
Mar 02, 2016 | 4.481 | 4.532 | 4.477 | 4.510 | 37,848 | +0.03(+0.58%) |