Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.561 | 4.624 | 4.561 | 4.601 | 240,481 | +0.05(+1.08%) |
Jun 29, 2016 | 4.556 | 4.583 | 4.552 | 4.552 | 237,972 | -0.00(-0.10%) |
Jun 28, 2016 | 4.534 | 4.565 | 4.518 | 4.556 | 245,005 | +0.02(+0.49%) |
Jun 27, 2016 | 4.530 | 4.547 | 4.462 | 4.534 | 187,674 | -0.03(-0.69%) |
Jun 24, 2016 | 4.494 | 4.637 | 4.494 | 4.565 | 260,076 | -0.07(-1.45%) |
Jun 23, 2016 | 4.583 | 4.646 | 4.574 | 4.633 | 184,109 | +0.06(+1.37%) |
Jun 22, 2016 | 4.579 | 4.587 | 4.556 | 4.570 | 61,648 | -0.01(-0.20%) |
Jun 21, 2016 | 4.561 | 4.597 | 4.547 | 4.579 | 167,222 | +0.02(+0.39%) |
Jun 20, 2016 | 4.534 | 4.565 | 4.534 | 4.561 | 121,903 | +0.04(+0.89%) |
Jun 17, 2016 | 4.507 | 4.547 | 4.507 | 4.521 | 134,065 | +0.01(+0.20%) |
Jun 16, 2016 | 4.503 | 4.539 | 4.496 | 4.512 | 150,593 | -0.03(-0.69%) |
Jun 15, 2016 | 4.480 | 4.579 | 4.480 | 4.543 | 401,891 | +0.06(+1.40%) |
Jun 14, 2016 | 4.471 | 4.521 | 4.444 | 4.480 | 305,912 | -0.01(-0.20%) |
Jun 13, 2016 | 4.494 | 4.507 | 4.476 | 4.489 | 202,311 | -0.02(-0.50%) |
Jun 10, 2016 | 4.516 | 4.523 | 4.480 | 4.512 | 216,659 | -0.01(-0.30%) |
Jun 09, 2016 | 4.530 | 4.543 | 4.513 | 4.525 | 120,778 | +0.00(+0.10%) |
Jun 08, 2016 | 4.498 | 4.525 | 4.481 | 4.521 | 303,142 | +0.02(+0.49%) |
Jun 07, 2016 | 4.507 | 4.521 | 4.476 | 4.498 | 164,496 | +0.02(+0.40%) |
Jun 06, 2016 | 4.507 | 4.521 | 4.458 | 4.481 | 730,612 | -0.03(-0.59%) |
Jun 03, 2016 | 4.507 | 4.525 | 4.489 | 4.507 | 246,920 | +0.01(+0.30%) |
Jun 02, 2016 | 4.503 | 4.521 | 4.485 | 4.494 | 307,371 | -0.01(-0.30%) |
Jun 01, 2016 | 4.516 | 4.521 | 4.463 | 4.507 | 242,509 | -0.01(-0.20%) |
May 31, 2016 | 4.467 | 4.538 | 4.467 | 4.516 | 346,924 | +0.03(+0.69%) |
May 27, 2016 | 4.445 | 4.485 | 4.485 | 4.485 | 335,310 | +0.04(+0.90%) |
May 26, 2016 | 4.436 | 4.454 | 4.432 | 4.445 | 113,839 | +0.01(+0.20%) |
May 25, 2016 | 4.436 | 4.436 | 4.432 | 4.436 | 108,456 | -0.00(-0.10%) |
May 24, 2016 | 4.405 | 4.441 | 4.401 | 4.441 | 172,796 | +0.04(+1.01%) |
May 23, 2016 | 4.383 | 4.432 | 4.381 | 4.396 | 208,734 | +0.02(+0.51%) |
May 20, 2016 | 4.321 | 4.375 | 4.302 | 4.374 | 112,600 | +0.06(+1.34%) |
May 19, 2016 | 4.378 | 4.387 | 4.285 | 4.316 | 505,207 | -0.10(-2.21%) |
May 18, 2016 | 4.405 | 4.423 | 4.392 | 4.414 | 190,053 | +0.01(+0.30%) |
May 17, 2016 | 4.414 | 4.432 | 4.370 | 4.401 | 391,509 | +0.00(+0.10%) |
May 16, 2016 | 4.392 | 4.432 | 4.387 | 4.396 | 264,051 | +0.00(+0.00%) |
May 13, 2016 | 4.378 | 4.401 | 4.357 | 4.396 | 156,310 | +0.04(+0.81%) |
May 12, 2016 | 4.374 | 4.378 | 4.350 | 4.361 | 451,255 | -0.01(-0.20%) |
May 11, 2016 | 4.378 | 4.405 | 4.343 | 4.370 | 237,187 | -0.02(-0.51%) |
May 10, 2016 | 4.405 | 4.405 | 4.374 | 4.392 | 274,274 | +0.02(+0.41%) |
May 09, 2016 | 4.418 | 4.418 | 4.361 | 4.374 | 326,953 | -0.03(-0.70%) |
May 06, 2016 | 4.414 | 4.418 | 4.400 | 4.405 | 312,263 | +0.00(+0.00%) |
May 05, 2016 | 4.409 | 4.431 | 4.400 | 4.405 | 271,742 | -0.00(-0.10%) |
May 04, 2016 | 4.414 | 4.431 | 4.400 | 4.409 | 170,171 | -0.01(-0.20%) |
May 03, 2016 | 4.440 | 4.453 | 4.405 | 4.418 | 219,561 | -0.01(-0.30%) |
May 02, 2016 | 4.427 | 4.440 | 4.400 | 4.431 | 496,565 | +0.04(+0.80%) |
Apr 29, 2016 | 4.396 | 4.409 | 4.383 | 4.396 | 152,559 | +0.01(+0.30%) |
Apr 28, 2016 | 4.356 | 4.400 | 4.354 | 4.383 | 136,479 | +0.00(+0.10%) |
Apr 27, 2016 | 4.374 | 4.383 | 4.343 | 4.378 | 313,231 | +0.01(+0.20%) |
Apr 26, 2016 | 4.370 | 4.387 | 4.361 | 4.370 | 214,094 | +0.01(+0.20%) |
Apr 25, 2016 | 4.361 | 4.361 | 4.348 | 4.361 | 148,057 | +0.00(+0.00%) |
Apr 22, 2016 | 4.334 | 4.374 | 4.334 | 4.361 | 194,596 | +0.04(+0.81%) |
Apr 21, 2016 | 4.321 | 4.334 | 4.290 | 4.326 | 245,584 | +0.02(+0.51%) |
Apr 20, 2016 | 4.290 | 4.312 | 4.238 | 4.304 | 218,293 | +0.02(+0.41%) |
Apr 19, 2016 | 4.251 | 4.290 | 4.251 | 4.286 | 219,809 | +0.04(+1.04%) |
Apr 18, 2016 | 4.216 | 4.246 | 4.216 | 4.242 | 257,535 | +0.03(+0.63%) |
Apr 15, 2016 | 4.224 | 4.233 | 4.207 | 4.216 | 124,339 | -0.01(-0.21%) |
Apr 14, 2016 | 4.229 | 4.229 | 4.216 | 4.224 | 107,452 | +0.01(+0.31%) |
Apr 13, 2016 | 4.216 | 4.238 | 4.207 | 4.211 | 122,298 | +0.01(+0.21%) |
Apr 12, 2016 | 4.189 | 4.216 | 4.180 | 4.202 | 83,532 | +0.03(+0.63%) |
Apr 11, 2016 | 4.185 | 4.198 | 4.160 | 4.176 | 91,708 | +0.01(+0.21%) |
Apr 08, 2016 | 4.176 | 4.207 | 4.101 | 4.167 | 258,144 | +0.02(+0.42%) |
Apr 07, 2016 | 4.154 | 4.176 | 4.141 | 4.150 | 227,804 | -0.04(-0.95%) |
Apr 06, 2016 | 4.150 | 4.202 | 4.150 | 4.189 | 107,183 | +0.03(+0.84%) |
Apr 05, 2016 | 4.154 | 4.163 | 4.141 | 4.154 | 146,539 | -0.01(-0.31%) |
Apr 04, 2016 | 4.159 | 4.176 | 4.128 | 4.167 | 293,326 | +0.01(+0.21%) |