Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.511 | 4.583 | 4.511 | 4.561 | 343,548 | +0.03(+0.69%) |
May 27, 2016 | 4.489 | 4.529 | 4.529 | 4.529 | 332,048 | +0.04(+0.90%) |
May 26, 2016 | 4.480 | 4.498 | 4.475 | 4.489 | 112,731 | +0.01(+0.20%) |
May 25, 2016 | 4.480 | 4.480 | 4.475 | 4.480 | 107,401 | -0.00(-0.10%) |
May 24, 2016 | 4.448 | 4.484 | 4.444 | 4.484 | 171,115 | +0.04(+1.01%) |
May 23, 2016 | 4.426 | 4.475 | 4.424 | 4.439 | 206,704 | +0.02(+0.51%) |
May 20, 2016 | 4.363 | 4.418 | 4.344 | 4.417 | 111,505 | +0.06(+1.34%) |
May 19, 2016 | 4.421 | 4.430 | 4.327 | 4.359 | 500,291 | -0.10(-2.21%) |
May 18, 2016 | 4.448 | 4.466 | 4.435 | 4.457 | 188,204 | +0.01(+0.30%) |
May 17, 2016 | 4.457 | 4.475 | 4.413 | 4.444 | 387,700 | +0.00(+0.10%) |
May 16, 2016 | 4.435 | 4.475 | 4.431 | 4.439 | 261,482 | +0.00(+0.00%) |
May 13, 2016 | 4.421 | 4.444 | 4.400 | 4.439 | 154,789 | +0.04(+0.81%) |
May 12, 2016 | 4.417 | 4.421 | 4.392 | 4.404 | 446,865 | -0.01(-0.20%) |
May 11, 2016 | 4.421 | 4.448 | 4.386 | 4.413 | 234,880 | -0.02(-0.51%) |
May 10, 2016 | 4.448 | 4.448 | 4.417 | 4.435 | 271,606 | +0.02(+0.41%) |
May 09, 2016 | 4.461 | 4.461 | 4.404 | 4.417 | 323,772 | -0.03(-0.70%) |
May 06, 2016 | 4.457 | 4.461 | 4.444 | 4.448 | 309,225 | +0.00(+0.00%) |
May 05, 2016 | 4.453 | 4.475 | 4.444 | 4.448 | 269,099 | -0.00(-0.10%) |
May 04, 2016 | 4.457 | 4.475 | 4.444 | 4.453 | 168,515 | -0.01(-0.20%) |
May 03, 2016 | 4.484 | 4.497 | 4.448 | 4.461 | 217,425 | -0.01(-0.30%) |
May 02, 2016 | 4.470 | 4.484 | 4.444 | 4.475 | 491,734 | +0.04(+0.80%) |
Apr 29, 2016 | 4.439 | 4.453 | 4.426 | 4.439 | 151,075 | +0.01(+0.30%) |
Apr 28, 2016 | 4.399 | 4.444 | 4.396 | 4.426 | 135,151 | +0.00(+0.10%) |
Apr 27, 2016 | 4.417 | 4.426 | 4.386 | 4.421 | 310,184 | +0.01(+0.20%) |
Apr 26, 2016 | 4.413 | 4.430 | 4.404 | 4.413 | 212,011 | +0.01(+0.20%) |
Apr 25, 2016 | 4.404 | 4.404 | 4.390 | 4.404 | 146,617 | +0.00(+0.00%) |
Apr 22, 2016 | 4.377 | 4.417 | 4.377 | 4.404 | 192,702 | +0.04(+0.81%) |
Apr 21, 2016 | 4.364 | 4.377 | 4.333 | 4.368 | 243,194 | +0.02(+0.51%) |
Apr 20, 2016 | 4.333 | 4.355 | 4.279 | 4.346 | 216,170 | +0.02(+0.41%) |
Apr 19, 2016 | 4.293 | 4.333 | 4.293 | 4.328 | 217,671 | +0.04(+1.04%) |
Apr 18, 2016 | 4.257 | 4.288 | 4.257 | 4.284 | 255,029 | +0.03(+0.63%) |
Apr 15, 2016 | 4.266 | 4.275 | 4.248 | 4.257 | 123,129 | -0.01(-0.21%) |
Apr 14, 2016 | 4.270 | 4.270 | 4.257 | 4.266 | 106,407 | +0.01(+0.31%) |
Apr 13, 2016 | 4.257 | 4.279 | 4.248 | 4.253 | 121,109 | +0.01(+0.21%) |
Apr 12, 2016 | 4.230 | 4.257 | 4.221 | 4.244 | 82,719 | +0.03(+0.63%) |
Apr 11, 2016 | 4.226 | 4.239 | 4.201 | 4.217 | 90,816 | +0.01(+0.21%) |
Apr 08, 2016 | 4.217 | 4.248 | 4.142 | 4.208 | 255,632 | +0.02(+0.42%) |
Apr 07, 2016 | 4.195 | 4.217 | 4.181 | 4.190 | 225,587 | -0.04(-0.95%) |
Apr 06, 2016 | 4.191 | 4.244 | 4.191 | 4.230 | 106,141 | +0.04(+0.84%) |
Apr 05, 2016 | 4.195 | 4.204 | 4.182 | 4.195 | 145,113 | -0.01(-0.31%) |
Apr 04, 2016 | 4.200 | 4.217 | 4.169 | 4.208 | 290,473 | +0.01(+0.21%) |
Apr 01, 2016 | 4.204 | 4.213 | 4.178 | 4.200 | 195,592 | -0.01(-0.21%) |
Mar 31, 2016 | 4.191 | 4.208 | 4.164 | 4.208 | 215,955 | +0.01(+0.31%) |
Mar 30, 2016 | 4.186 | 4.208 | 4.151 | 4.195 | 187,582 | +0.01(+0.32%) |
Mar 29, 2016 | 4.191 | 4.191 | 4.160 | 4.182 | 135,123 | +0.01(+0.21%) |
Mar 28, 2016 | 4.191 | 4.199 | 4.169 | 4.173 | 94,042 | -0.02(-0.42%) |
Mar 24, 2016 | 4.204 | 4.191 | 4.191 | 4.191 | 126,531 | -0.02(-0.52%) |
Mar 23, 2016 | 4.230 | 4.239 | 4.222 | 4.213 | 84,133 | -0.01(-0.21%) |
Mar 22, 2016 | 4.213 | 4.239 | 4.191 | 4.222 | 77,961 | +0.01(+0.31%) |
Mar 21, 2016 | 4.217 | 4.230 | 4.195 | 4.208 | 79,024 | -0.02(-0.42%) |
Mar 18, 2016 | 4.178 | 4.244 | 4.147 | 4.226 | 169,434 | +0.05(+1.27%) |
Mar 17, 2016 | 4.151 | 4.204 | 4.147 | 4.173 | 66,750 | +0.02(+0.42%) |
Mar 16, 2016 | 4.156 | 4.178 | 4.112 | 4.156 | 134,391 | +0.00(+0.11%) |
Mar 15, 2016 | 4.098 | 4.156 | 4.098 | 4.151 | 175,840 | +0.03(+0.75%) |
Mar 14, 2016 | 4.142 | 4.147 | 4.120 | 4.120 | 90,932 | -0.02(-0.43%) |
Mar 11, 2016 | 4.090 | 4.147 | 4.085 | 4.138 | 217,832 | +0.06(+1.40%) |
Mar 10, 2016 | 4.094 | 4.120 | 4.081 | 4.081 | 51,480 | +0.00(+0.00%) |
Mar 09, 2016 | 4.107 | 4.111 | 4.072 | 4.081 | 135,809 | -0.00(-0.11%) |
Mar 08, 2016 | 4.098 | 4.103 | 4.085 | 4.085 | 104,445 | -0.01(-0.21%) |
Mar 07, 2016 | 4.081 | 4.111 | 4.081 | 4.094 | 185,857 | +0.01(+0.32%) |
Mar 04, 2016 | 4.042 | 4.089 | 4.037 | 4.081 | 157,957 | +0.03(+0.64%) |
Mar 03, 2016 | 4.028 | 4.098 | 4.020 | 4.055 | 204,257 | +0.03(+0.87%) |
Mar 02, 2016 | 4.024 | 4.024 | 3.994 | 4.020 | 104,076 | +0.00(+0.11%) |