Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.559 | 4.573 | 4.536 | 4.536 | 435,332 | -0.00(-0.10%) |
May 27, 2016 | 4.536 | 4.541 | 4.541 | 4.541 | 303,727 | -0.00(-0.10%) |
May 26, 2016 | 4.541 | 4.555 | 4.536 | 4.545 | 147,150 | +0.02(+0.41%) |
May 25, 2016 | 4.545 | 4.582 | 4.527 | 4.527 | 413,416 | -0.00(-0.10%) |
May 24, 2016 | 4.480 | 4.531 | 4.480 | 4.531 | 235,534 | +0.06(+1.35%) |
May 23, 2016 | 4.489 | 4.522 | 4.471 | 4.471 | 473,211 | -0.01(-0.31%) |
May 20, 2016 | 4.531 | 4.564 | 4.485 | 4.485 | 402,896 | -0.04(-0.79%) |
May 19, 2016 | 4.525 | 4.544 | 4.484 | 4.521 | 710,524 | -0.04(-0.91%) |
May 18, 2016 | 4.562 | 4.571 | 4.539 | 4.562 | 524,536 | -0.01(-0.20%) |
May 17, 2016 | 4.576 | 4.585 | 4.539 | 4.571 | 626,429 | -0.00(-0.10%) |
May 16, 2016 | 4.507 | 4.585 | 4.502 | 4.576 | 718,499 | +0.07(+1.64%) |
May 13, 2016 | 4.479 | 4.548 | 4.479 | 4.502 | 430,302 | +0.02(+0.51%) |
May 12, 2016 | 4.507 | 4.534 | 4.470 | 4.479 | 482,666 | -0.03(-0.61%) |
May 11, 2016 | 4.534 | 4.562 | 4.488 | 4.507 | 304,909 | -0.03(-0.71%) |
May 10, 2016 | 4.530 | 4.539 | 4.511 | 4.539 | 218,396 | +0.03(+0.72%) |
May 09, 2016 | 4.525 | 4.553 | 4.507 | 4.507 | 274,788 | -0.02(-0.41%) |
May 06, 2016 | 4.474 | 4.541 | 4.474 | 4.525 | 609,938 | +0.03(+0.72%) |
May 05, 2016 | 4.451 | 4.497 | 4.450 | 4.493 | 803,127 | +0.04(+0.93%) |
May 04, 2016 | 4.415 | 4.465 | 4.401 | 4.451 | 1,414,185 | +0.02(+0.42%) |
May 03, 2016 | 4.424 | 4.451 | 4.378 | 4.433 | 657,090 | -0.01(-0.31%) |
May 02, 2016 | 4.410 | 4.461 | 4.401 | 4.447 | 1,202,019 | +0.05(+1.05%) |
Apr 29, 2016 | 4.368 | 4.424 | 4.365 | 4.401 | 1,705,269 | +0.04(+0.95%) |
Apr 28, 2016 | 4.392 | 4.410 | 4.355 | 4.359 | 608,972 | -0.06(-1.25%) |
Apr 27, 2016 | 4.382 | 4.419 | 4.378 | 4.415 | 619,406 | +0.01(+0.31%) |
Apr 26, 2016 | 4.378 | 4.410 | 4.378 | 4.401 | 651,467 | +0.03(+0.74%) |
Apr 25, 2016 | 4.373 | 4.391 | 4.355 | 4.368 | 543,967 | -0.03(-0.63%) |
Apr 22, 2016 | 4.364 | 4.401 | 4.364 | 4.396 | 417,687 | +0.04(+0.95%) |
Apr 21, 2016 | 4.392 | 4.410 | 4.355 | 4.355 | 471,379 | -0.03(-0.74%) |
Apr 20, 2016 | 4.387 | 4.405 | 4.378 | 4.387 | 590,978 | +0.01(+0.24%) |
Apr 19, 2016 | 4.367 | 4.376 | 4.344 | 4.376 | 707,012 | +0.00(+0.10%) |
Apr 18, 2016 | 4.322 | 4.372 | 4.322 | 4.372 | 582,072 | +0.04(+0.84%) |
Apr 15, 2016 | 4.340 | 4.344 | 4.322 | 4.335 | 382,425 | -0.01(-0.21%) |
Apr 14, 2016 | 4.340 | 4.358 | 4.331 | 4.344 | 275,496 | +0.00(+0.11%) |
Apr 13, 2016 | 4.326 | 4.344 | 4.322 | 4.340 | 410,126 | +0.01(+0.32%) |
Apr 12, 2016 | 4.294 | 4.326 | 4.290 | 4.326 | 278,903 | +0.03(+0.64%) |
Apr 11, 2016 | 4.308 | 4.327 | 4.299 | 4.299 | 315,530 | -0.01(-0.21%) |
Apr 08, 2016 | 4.303 | 4.317 | 4.294 | 4.308 | 234,402 | +0.01(+0.32%) |
Apr 07, 2016 | 4.299 | 4.308 | 4.276 | 4.294 | 279,118 | -0.02(-0.53%) |
Apr 06, 2016 | 4.303 | 4.317 | 4.285 | 4.317 | 448,919 | +0.01(+0.21%) |
Apr 05, 2016 | 4.294 | 4.326 | 4.294 | 4.308 | 389,922 | -0.03(-0.63%) |
Apr 04, 2016 | 4.331 | 4.335 | 4.303 | 4.335 | 270,320 | +0.00(+0.00%) |
Apr 01, 2016 | 4.317 | 4.335 | 4.317 | 4.335 | 368,622 | +0.01(+0.21%) |
Mar 31, 2016 | 4.335 | 4.344 | 4.317 | 4.326 | 613,520 | -0.01(-0.21%) |
Mar 30, 2016 | 4.308 | 4.335 | 4.308 | 4.335 | 345,466 | +0.03(+0.74%) |
Mar 29, 2016 | 4.267 | 4.312 | 4.258 | 4.303 | 278,623 | +0.05(+1.07%) |
Mar 28, 2016 | 4.253 | 4.290 | 4.249 | 4.258 | 562,302 | +0.01(+0.32%) |
Mar 24, 2016 | 4.258 | 4.244 | 4.244 | 4.244 | 406,933 | -0.03(-0.64%) |
Mar 23, 2016 | 4.312 | 4.312 | 4.267 | 4.271 | 396,075 | -0.04(-0.95%) |
Mar 22, 2016 | 4.303 | 4.317 | 4.299 | 4.312 | 281,373 | +0.00(+0.03%) |
Mar 21, 2016 | 4.302 | 4.316 | 4.293 | 4.311 | 422,603 | +0.01(+0.21%) |
Mar 18, 2016 | 4.293 | 4.311 | 4.282 | 4.302 | 263,928 | +0.02(+0.42%) |
Mar 17, 2016 | 4.293 | 4.302 | 4.279 | 4.284 | 485,661 | -0.01(-0.21%) |
Mar 16, 2016 | 4.270 | 4.311 | 4.261 | 4.293 | 343,644 | +0.03(+0.74%) |
Mar 15, 2016 | 4.270 | 4.284 | 4.252 | 4.261 | 310,793 | -0.02(-0.42%) |
Mar 14, 2016 | 4.275 | 4.293 | 4.269 | 4.279 | 215,777 | -0.01(-0.21%) |
Mar 11, 2016 | 4.248 | 4.293 | 4.248 | 4.288 | 312,291 | +0.06(+1.50%) |
Mar 10, 2016 | 4.252 | 4.279 | 4.212 | 4.225 | 352,837 | -0.01(-0.21%) |
Mar 09, 2016 | 4.230 | 4.266 | 4.225 | 4.234 | 294,351 | +0.01(+0.21%) |
Mar 08, 2016 | 4.261 | 4.270 | 4.220 | 4.225 | 826,218 | -0.04(-0.85%) |
Mar 07, 2016 | 4.307 | 4.311 | 4.252 | 4.261 | 416,263 | -0.05(-1.26%) |
Mar 04, 2016 | 4.329 | 4.334 | 4.297 | 4.316 | 480,852 | -0.02(-0.52%) |
Mar 03, 2016 | 4.316 | 4.338 | 4.307 | 4.338 | 252,049 | +0.00(+0.00%) |
Mar 02, 2016 | 4.320 | 4.338 | 4.302 | 4.338 | 369,646 | +0.01(+0.21%) |