Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.776 | 4.821 | 4.762 | 4.789 | 64,335 | -0.02(-0.48%) |
May 27, 2016 | 4.858 | 4.812 | 4.812 | 4.812 | 28,964 | +0.00(+0.10%) |
May 26, 2016 | 4.776 | 4.821 | 4.776 | 4.808 | 49,890 | -0.02(-0.38%) |
May 25, 2016 | 4.819 | 4.835 | 4.789 | 4.826 | 69,771 | +0.02(+0.38%) |
May 24, 2016 | 4.739 | 4.867 | 4.739 | 4.808 | 33,450 | +0.04(+0.87%) |
May 23, 2016 | 4.771 | 4.808 | 4.743 | 4.766 | 46,277 | -0.02(-0.38%) |
May 20, 2016 | 4.661 | 4.854 | 4.661 | 4.785 | 61,158 | +0.09(+1.96%) |
May 19, 2016 | 4.707 | 4.730 | 4.656 | 4.693 | 75,268 | -0.00(-0.10%) |
May 18, 2016 | 4.720 | 4.759 | 4.639 | 4.697 | 64,677 | -0.06(-1.25%) |
May 17, 2016 | 4.776 | 4.821 | 4.714 | 4.757 | 27,130 | -0.09(-1.89%) |
May 16, 2016 | 4.821 | 4.849 | 4.803 | 4.849 | 37,945 | -0.02(-0.38%) |
May 13, 2016 | 4.684 | 4.872 | 4.684 | 4.867 | 127,345 | +0.17(+3.52%) |
May 12, 2016 | 4.720 | 4.776 | 4.688 | 4.702 | 144,499 | -0.05(-1.06%) |
May 11, 2016 | 4.610 | 4.794 | 4.596 | 4.753 | 4,422,356 | +0.16(+3.40%) |
May 10, 2016 | 4.578 | 4.596 | 4.578 | 4.596 | 78,441 | +0.00(+0.10%) |
May 09, 2016 | 4.587 | 4.596 | 4.583 | 4.592 | 29,349 | +0.01(+0.30%) |
May 06, 2016 | 4.551 | 4.596 | 4.532 | 4.578 | 45,428 | +0.03(+0.61%) |
May 05, 2016 | 4.583 | 4.592 | 4.528 | 4.551 | 60,439 | -0.02(-0.50%) |
May 04, 2016 | 4.596 | 4.596 | 4.573 | 4.573 | 29,693 | -0.02(-0.50%) |
May 03, 2016 | 4.583 | 4.596 | 4.583 | 4.596 | 9,817 | +0.00(+0.10%) |
May 02, 2016 | 4.569 | 4.596 | 4.569 | 4.592 | 59,579 | -0.00(-0.10%) |
Apr 29, 2016 | 4.578 | 4.647 | 4.573 | 4.596 | 75,494 | +0.01(+0.30%) |
Apr 28, 2016 | 4.592 | 4.596 | 4.583 | 4.583 | 30,924 | -0.01(-0.20%) |
Apr 27, 2016 | 4.592 | 4.592 | 4.573 | 4.592 | 46,343 | +0.01(+0.20%) |
Apr 26, 2016 | 4.592 | 4.592 | 4.583 | 4.583 | 6,796 | -0.00(-0.10%) |
Apr 25, 2016 | 4.578 | 4.592 | 4.578 | 4.587 | 60,544 | -0.00(-0.10%) |
Apr 22, 2016 | 4.592 | 4.596 | 4.583 | 4.592 | 40,898 | -0.00(-0.01%) |
Apr 21, 2016 | 4.587 | 4.596 | 4.583 | 4.592 | 7,816 | +0.01(+0.11%) |
Apr 20, 2016 | 4.615 | 4.615 | 4.587 | 4.587 | 67,951 | -0.00(-0.10%) |
Apr 19, 2016 | 4.596 | 4.596 | 4.583 | 4.592 | 41,386 | +0.00(+0.00%) |
Apr 18, 2016 | 4.573 | 4.601 | 4.573 | 4.592 | 56,731 | +0.00(+0.10%) |
Apr 15, 2016 | 4.596 | 4.661 | 4.573 | 4.587 | 148,613 | -0.01(-0.20%) |
Apr 14, 2016 | 4.583 | 4.601 | 4.583 | 4.596 | 20,793 | +0.00(+0.10%) |
Apr 13, 2016 | 4.596 | 4.596 | 4.583 | 4.592 | 43,289 | -0.00(-0.10%) |
Apr 12, 2016 | 4.596 | 4.629 | 4.585 | 4.596 | 191,886 | -0.01(-0.20%) |
Apr 11, 2016 | 4.596 | 4.605 | 4.546 | 4.605 | 107,074 | +0.01(+0.30%) |
Apr 08, 2016 | 4.596 | 4.596 | 4.573 | 4.592 | 5,148 | +0.02(+0.40%) |
Apr 07, 2016 | 4.573 | 4.596 | 4.562 | 4.573 | 12,487 | -0.02(-0.40%) |
Apr 06, 2016 | 4.596 | 4.606 | 4.573 | 4.592 | 53,168 | -0.00(-0.10%) |
Apr 05, 2016 | 4.566 | 4.606 | 4.539 | 4.596 | 7,201 | -0.02(-0.40%) |
Apr 04, 2016 | 4.615 | 4.615 | 4.592 | 4.615 | 26,662 | -0.03(-0.59%) |
Apr 01, 2016 | 4.367 | 4.707 | 4.326 | 4.642 | 215,769 | +0.55(+13.47%) |
Mar 31, 2016 | 4.105 | 4.133 | 4.091 | 4.091 | 12,698 | -0.02(-0.45%) |
Mar 30, 2016 | 4.114 | 4.119 | 4.110 | 4.110 | 2,328 | +0.02(+0.56%) |
Mar 29, 2016 | 4.133 | 4.133 | 4.078 | 4.087 | 14,501 | -0.02(-0.45%) |
Mar 28, 2016 | 4.119 | 4.165 | 4.105 | 4.105 | 5,115 | -0.01(-0.22%) |
Mar 24, 2016 | 4.105 | 4.114 | 4.114 | 4.114 | 33,320 | -0.02(-0.55%) |
Mar 23, 2016 | 4.133 | 4.142 | 4.123 | 4.137 | 22,132 | -0.00(-0.11%) |
Mar 22, 2016 | 4.202 | 4.202 | 4.142 | 4.142 | 43,235 | -0.04(-0.88%) |
Mar 21, 2016 | 4.165 | 4.247 | 4.133 | 4.179 | 25,832 | +0.05(+1.11%) |
Mar 18, 2016 | 4.160 | 4.202 | 4.133 | 4.133 | 61,857 | -0.03(-0.72%) |
Mar 17, 2016 | 4.215 | 4.220 | 4.142 | 4.162 | 58,998 | +0.01(+0.34%) |
Mar 16, 2016 | 4.192 | 4.192 | 4.145 | 4.148 | 31,329 | -0.02(-0.50%) |
Mar 15, 2016 | 4.013 | 4.188 | 4.013 | 4.169 | 183,238 | +0.29(+7.58%) |
Mar 14, 2016 | 3.857 | 3.940 | 3.726 | 3.876 | 40,959 | +0.08(+2.06%) |
Mar 11, 2016 | 3.770 | 3.807 | 3.586 | 3.797 | 22,145 | +0.11(+2.86%) |
Mar 10, 2016 | 3.701 | 3.871 | 3.692 | 3.692 | 19,684 | +0.00(+0.12%) |
Mar 09, 2016 | 3.729 | 3.811 | 3.687 | 3.687 | 9,151 | -0.02(-0.50%) |
Mar 08, 2016 | 3.536 | 3.816 | 3.467 | 3.706 | 28,361 | -0.18(-4.72%) |
Mar 07, 2016 | 3.669 | 3.995 | 3.669 | 3.889 | 28,576 | +0.20(+5.35%) |
Mar 04, 2016 | 3.673 | 3.752 | 3.673 | 3.692 | 13,012 | -0.01(-0.25%) |
Mar 03, 2016 | 3.664 | 3.784 | 3.664 | 3.701 | 29,731 | +0.27(+7.75%) |
Mar 02, 2016 | 3.133 | 3.527 | 3.133 | 3.435 | 18,689 | +0.01(+0.40%) |