Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.420 | 4.430 | 4.195 | 4.270 | 65,778 | -0.15(-3.39%) |
May 27, 2016 | 4.450 | 4.420 | 4.420 | 4.420 | 21,800 | -0.03(-0.67%) |
May 26, 2016 | 4.520 | 4.520 | 4.410 | 4.450 | 32,002 | -0.05(-1.11%) |
May 25, 2016 | 4.490 | 4.500 | 4.430 | 4.500 | 32,869 | +0.00(+0.00%) |
May 24, 2016 | 4.497 | 4.510 | 4.460 | 4.500 | 25,866 | +0.00(+0.00%) |
May 23, 2016 | 4.460 | 4.540 | 4.420 | 4.500 | 45,869 | +0.02(+0.45%) |
May 20, 2016 | 4.500 | 4.510 | 4.480 | 4.480 | 23,551 | -0.02(-0.44%) |
May 19, 2016 | 4.500 | 4.550 | 4.470 | 4.500 | 51,207 | +0.00(+0.00%) |
May 18, 2016 | 4.450 | 4.590 | 4.450 | 4.500 | 112,687 | +0.03(+0.67%) |
May 17, 2016 | 4.600 | 4.600 | 4.410 | 4.470 | 19,135 | -0.12(-2.51%) |
May 16, 2016 | 4.600 | 4.640 | 4.585 | 4.585 | 31,438 | -0.01(-0.33%) |
May 13, 2016 | 4.600 | 4.650 | 4.560 | 4.600 | 20,929 | +0.01(+0.22%) |
May 12, 2016 | 4.620 | 4.650 | 4.590 | 4.590 | 23,319 | -0.06(-1.29%) |
May 11, 2016 | 4.650 | 4.650 | 4.600 | 4.650 | 26,177 | +0.00(+0.00%) |
May 10, 2016 | 4.650 | 4.660 | 4.610 | 4.650 | 38,521 | +0.02(+0.32%) |
May 09, 2016 | 4.620 | 4.660 | 4.581 | 4.635 | 55,826 | +0.00(+0.11%) |
May 06, 2016 | 4.580 | 4.650 | 4.580 | 4.630 | 38,374 | +0.00(+0.00%) |
May 05, 2016 | 4.650 | 4.670 | 4.616 | 4.630 | 33,099 | -0.02(-0.43%) |
May 04, 2016 | 4.600 | 4.650 | 4.600 | 4.650 | 37,457 | +0.00(+0.00%) |
May 03, 2016 | 4.600 | 4.673 | 4.550 | 4.650 | 35,142 | +0.02(+0.43%) |
May 02, 2016 | 4.620 | 4.725 | 4.600 | 4.630 | 81,714 | -0.02(-0.43%) |
Apr 29, 2016 | 4.670 | 4.700 | 4.610 | 4.650 | 25,488 | -0.02(-0.53%) |
Apr 28, 2016 | 4.770 | 4.770 | 4.660 | 4.675 | 35,018 | -0.12(-2.40%) |
Apr 27, 2016 | 4.820 | 4.820 | 4.700 | 4.790 | 29,842 | +0.00(+0.00%) |
Apr 26, 2016 | 4.730 | 4.805 | 4.706 | 4.790 | 64,892 | +0.08(+1.70%) |
Apr 25, 2016 | 4.700 | 4.710 | 4.590 | 4.710 | 49,343 | +0.04(+0.86%) |
Apr 22, 2016 | 4.740 | 4.800 | 4.640 | 4.670 | 54,194 | -0.03(-0.64%) |
Apr 21, 2016 | 4.700 | 4.800 | 4.690 | 4.700 | 47,680 | +0.00(+0.00%) |
Apr 20, 2016 | 4.600 | 4.700 | 4.580 | 4.700 | 75,422 | +0.10(+2.17%) |
Apr 19, 2016 | 4.820 | 4.840 | 4.600 | 4.600 | 60,436 | -0.17(-3.56%) |
Apr 18, 2016 | 4.600 | 4.810 | 4.550 | 4.770 | 76,053 | +0.20(+4.38%) |
Apr 15, 2016 | 4.500 | 4.700 | 4.310 | 4.570 | 58,052 | +0.05(+1.11%) |
Apr 14, 2016 | 4.630 | 4.700 | 4.470 | 4.520 | 44,342 | -0.08(-1.74%) |
Apr 13, 2016 | 4.580 | 4.700 | 4.560 | 4.600 | 115,090 | +0.04(+0.88%) |
Apr 12, 2016 | 4.540 | 4.600 | 4.480 | 4.560 | 48,994 | +0.02(+0.44%) |
Apr 11, 2016 | 4.450 | 4.590 | 4.410 | 4.540 | 63,764 | +0.12(+2.71%) |
Apr 08, 2016 | 4.410 | 4.490 | 4.342 | 4.420 | 22,112 | +0.03(+0.68%) |
Apr 07, 2016 | 4.460 | 4.460 | 4.350 | 4.390 | 21,767 | -0.06(-1.35%) |
Apr 06, 2016 | 4.450 | 4.490 | 4.344 | 4.450 | 51,469 | +0.03(+0.68%) |
Apr 05, 2016 | 4.430 | 4.470 | 4.350 | 4.420 | 32,115 | +0.00(+0.00%) |
Apr 04, 2016 | 4.370 | 4.460 | 4.270 | 4.420 | 63,414 | +0.06(+1.38%) |
Apr 01, 2016 | 4.380 | 4.380 | 4.330 | 4.360 | 49,209 | +0.15(+3.56%) |
Mar 31, 2016 | 4.350 | 4.390 | 4.210 | 4.210 | 33,774 | -0.18(-4.10%) |
Mar 30, 2016 | 4.290 | 4.400 | 4.240 | 4.390 | 42,387 | +0.10(+2.33%) |
Mar 29, 2016 | 4.240 | 4.340 | 4.210 | 4.290 | 56,942 | +0.01(+0.23%) |
Mar 28, 2016 | 4.250 | 4.280 | 4.209 | 4.280 | 19,420 | +0.02(+0.47%) |
Mar 24, 2016 | 4.240 | 4.260 | 4.260 | 4.260 | 31,600 | +0.03(+0.71%) |
Mar 23, 2016 | 4.230 | 4.270 | 4.120 | 4.230 | 21,004 | -0.04(-0.94%) |
Mar 22, 2016 | 4.220 | 4.270 | 4.160 | 4.270 | 33,258 | +0.01(+0.23%) |
Mar 21, 2016 | 4.240 | 4.260 | 4.000 | 4.260 | 63,312 | +0.07(+1.67%) |
Mar 18, 2016 | 4.150 | 4.240 | 4.100 | 4.190 | 42,345 | +0.06(+1.45%) |
Mar 17, 2016 | 4.080 | 4.190 | 4.040 | 4.130 | 24,673 | +0.04(+0.98%) |
Mar 16, 2016 | 4.080 | 4.160 | 4.030 | 4.090 | 17,420 | +0.04(+0.99%) |
Mar 15, 2016 | 4.140 | 4.240 | 4.041 | 4.050 | 19,557 | -0.14(-3.34%) |
Mar 14, 2016 | 4.100 | 4.235 | 4.030 | 4.190 | 27,487 | +0.06(+1.45%) |
Mar 11, 2016 | 4.190 | 4.240 | 4.020 | 4.130 | 42,269 | -0.01(-0.24%) |
Mar 10, 2016 | 4.120 | 4.160 | 4.090 | 4.140 | 16,195 | +0.06(+1.47%) |
Mar 09, 2016 | 4.130 | 4.140 | 4.030 | 4.080 | 18,602 | -0.01(-0.24%) |
Mar 08, 2016 | 4.110 | 4.160 | 4.090 | 4.090 | 25,519 | +0.00(+0.00%) |
Mar 07, 2016 | 4.020 | 4.190 | 4.010 | 4.090 | 39,378 | +0.07(+1.74%) |
Mar 04, 2016 | 4.350 | 4.350 | 3.860 | 4.020 | 79,566 | -0.29(-6.73%) |
Mar 03, 2016 | 4.280 | 4.360 | 4.250 | 4.310 | 26,462 | +0.03(+0.70%) |
Mar 02, 2016 | 4.120 | 4.280 | 4.100 | 4.280 | 57,018 | +0.19(+4.65%) |