Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.830 | 5.140 | 4.790 | 5.000 | 890,824 | +0.04(+0.81%) |
May 27, 2016 | 4.910 | 4.960 | 4.960 | 4.960 | 11,900 | -0.02(-0.40%) |
May 26, 2016 | 4.900 | 5.030 | 4.880 | 4.980 | 31,578 | +0.01(+0.20%) |
May 25, 2016 | 5.050 | 5.110 | 4.920 | 4.970 | 156,533 | -0.09(-1.78%) |
May 24, 2016 | 4.950 | 5.150 | 4.920 | 5.060 | 116,183 | +0.03(+0.60%) |
May 23, 2016 | 4.890 | 5.120 | 4.880 | 5.030 | 207,130 | +0.19(+3.93%) |
May 20, 2016 | 4.830 | 5.030 | 4.820 | 4.840 | 106,876 | -0.01(-0.21%) |
May 19, 2016 | 4.790 | 4.890 | 4.680 | 4.850 | 87,330 | +0.01(+0.21%) |
May 18, 2016 | 4.840 | 4.900 | 4.810 | 4.840 | 70,905 | +0.02(+0.41%) |
May 17, 2016 | 4.820 | 4.940 | 4.780 | 4.820 | 75,077 | -0.03(-0.62%) |
May 16, 2016 | 4.860 | 4.910 | 4.760 | 4.850 | 66,967 | +0.03(+0.62%) |
May 13, 2016 | 4.680 | 4.920 | 4.620 | 4.820 | 184,896 | +0.10(+2.12%) |
May 12, 2016 | 4.830 | 4.860 | 4.620 | 4.720 | 280,559 | -0.11(-2.28%) |
May 11, 2016 | 4.680 | 4.940 | 4.680 | 4.830 | 80,528 | +0.10(+2.11%) |
May 10, 2016 | 4.720 | 4.810 | 4.680 | 4.730 | 71,382 | +0.03(+0.64%) |
May 09, 2016 | 4.650 | 4.760 | 4.650 | 4.700 | 100,988 | +0.02(+0.43%) |
May 06, 2016 | 4.590 | 4.730 | 4.550 | 4.680 | 75,402 | +0.08(+1.74%) |
May 05, 2016 | 4.740 | 4.860 | 4.540 | 4.600 | 144,274 | -0.11(-2.34%) |
May 04, 2016 | 4.850 | 4.860 | 4.530 | 4.710 | 373,227 | -0.14(-2.89%) |
May 03, 2016 | 4.940 | 5.040 | 4.800 | 4.850 | 541,564 | -0.43(-8.14%) |
May 02, 2016 | 5.350 | 5.350 | 5.240 | 5.280 | 68,990 | -0.14(-2.58%) |
Apr 29, 2016 | 5.550 | 5.550 | 5.360 | 5.420 | 16,357 | -0.11(-1.99%) |
Apr 28, 2016 | 5.330 | 5.650 | 5.320 | 5.530 | 44,606 | +0.23(+4.34%) |
Apr 27, 2016 | 5.300 | 5.470 | 5.280 | 5.300 | 288,831 | +0.03(+0.57%) |
Apr 26, 2016 | 5.270 | 5.380 | 5.090 | 5.270 | 317,984 | -0.03(-0.57%) |
Apr 25, 2016 | 5.330 | 5.400 | 5.280 | 5.300 | 20,541 | -0.06(-1.12%) |
Apr 22, 2016 | 5.290 | 5.400 | 5.233 | 5.360 | 18,672 | +0.04(+0.75%) |
Apr 21, 2016 | 5.370 | 5.380 | 5.260 | 5.320 | 52,778 | -0.03(-0.56%) |
Apr 20, 2016 | 5.150 | 5.350 | 5.150 | 5.350 | 49,197 | +0.20(+3.88%) |
Apr 19, 2016 | 5.000 | 5.180 | 4.990 | 5.150 | 62,721 | +0.20(+4.04%) |
Apr 18, 2016 | 4.980 | 5.000 | 4.943 | 4.950 | 17,051 | -0.02(-0.40%) |
Apr 15, 2016 | 4.950 | 5.000 | 4.920 | 4.970 | 73,563 | +0.05(+1.02%) |
Apr 14, 2016 | 5.020 | 5.030 | 4.880 | 4.920 | 33,584 | -0.09(-1.80%) |
Apr 13, 2016 | 5.020 | 5.060 | 4.960 | 5.010 | 81,458 | +0.02(+0.40%) |
Apr 12, 2016 | 4.990 | 5.000 | 4.920 | 4.990 | 12,708 | +0.04(+0.81%) |
Apr 11, 2016 | 5.050 | 5.120 | 4.920 | 4.950 | 41,707 | -0.05(-1.00%) |
Apr 08, 2016 | 5.020 | 5.020 | 4.930 | 5.000 | 39,819 | +0.01(+0.20%) |
Apr 07, 2016 | 5.050 | 5.070 | 4.920 | 4.990 | 43,698 | -0.03(-0.60%) |
Apr 06, 2016 | 4.930 | 5.020 | 4.830 | 5.020 | 188,071 | +0.13(+2.66%) |
Apr 05, 2016 | 5.030 | 5.030 | 4.870 | 4.890 | 52,059 | -0.19(-3.74%) |
Apr 04, 2016 | 5.070 | 5.120 | 5.030 | 5.080 | 44,076 | -0.03(-0.59%) |
Apr 01, 2016 | 5.210 | 5.250 | 5.070 | 5.110 | 75,131 | -0.12(-2.29%) |
Mar 31, 2016 | 5.310 | 5.330 | 5.120 | 5.230 | 67,558 | -0.06(-1.13%) |
Mar 30, 2016 | 5.240 | 5.389 | 5.200 | 5.290 | 54,759 | +0.07(+1.34%) |
Mar 29, 2016 | 5.130 | 5.260 | 5.060 | 5.220 | 107,034 | +0.05(+0.97%) |
Mar 28, 2016 | 5.300 | 5.300 | 5.150 | 5.170 | 65,448 | -0.15(-2.82%) |
Mar 24, 2016 | 5.260 | 5.320 | 5.320 | 5.320 | 24,500 | +0.02(+0.38%) |
Mar 23, 2016 | 5.310 | 5.430 | 5.240 | 5.300 | 108,572 | -0.01(-0.19%) |
Mar 22, 2016 | 4.970 | 5.330 | 4.970 | 5.310 | 111,188 | +0.33(+6.63%) |
Mar 21, 2016 | 4.880 | 5.050 | 4.880 | 4.980 | 64,032 | +0.10(+2.05%) |
Mar 18, 2016 | 4.880 | 4.965 | 4.880 | 4.880 | 24,643 | +0.01(+0.21%) |
Mar 17, 2016 | 4.860 | 4.890 | 4.800 | 4.870 | 29,322 | +0.04(+0.83%) |
Mar 16, 2016 | 4.820 | 4.863 | 4.770 | 4.830 | 25,992 | +0.03(+0.63%) |
Mar 15, 2016 | 4.890 | 4.890 | 4.760 | 4.800 | 27,348 | -0.12(-2.44%) |
Mar 14, 2016 | 4.910 | 5.000 | 4.870 | 4.920 | 44,834 | -0.02(-0.40%) |
Mar 11, 2016 | 4.960 | 5.040 | 4.830 | 4.940 | 61,863 | +0.04(+0.82%) |
Mar 10, 2016 | 5.110 | 5.170 | 4.870 | 4.900 | 34,553 | -0.17(-3.35%) |
Mar 09, 2016 | 5.010 | 5.090 | 4.960 | 5.070 | 68,493 | +0.09(+1.81%) |
Mar 08, 2016 | 5.160 | 5.160 | 4.890 | 4.980 | 122,469 | -0.08(-1.58%) |
Mar 07, 2016 | 4.970 | 5.130 | 4.970 | 5.060 | 105,672 | +0.12(+2.43%) |
Mar 04, 2016 | 4.970 | 5.160 | 4.940 | 4.940 | 70,597 | -0.03(-0.60%) |
Mar 03, 2016 | 4.880 | 5.095 | 4.870 | 4.970 | 109,385 | +0.13(+2.69%) |
Mar 02, 2016 | 4.690 | 4.870 | 4.680 | 4.840 | 78,362 | +0.20(+4.31%) |