Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.594 | 4.608 | 4.571 | 4.571 | 432,010 | -0.00(-0.10%) |
May 27, 2016 | 4.571 | 4.575 | 4.575 | 4.575 | 301,409 | -0.00(-0.10%) |
May 26, 2016 | 4.575 | 4.590 | 4.571 | 4.580 | 146,027 | +0.02(+0.41%) |
May 25, 2016 | 4.580 | 4.618 | 4.561 | 4.561 | 410,260 | -0.00(-0.10%) |
May 24, 2016 | 4.515 | 4.566 | 4.515 | 4.566 | 233,736 | +0.06(+1.35%) |
May 23, 2016 | 4.524 | 4.557 | 4.505 | 4.505 | 469,600 | -0.01(-0.31%) |
May 20, 2016 | 4.566 | 4.599 | 4.519 | 4.519 | 399,821 | -0.04(-0.79%) |
May 19, 2016 | 4.560 | 4.579 | 4.518 | 4.555 | 705,102 | -0.04(-0.91%) |
May 18, 2016 | 4.597 | 4.606 | 4.574 | 4.597 | 520,533 | -0.01(-0.20%) |
May 17, 2016 | 4.611 | 4.620 | 4.574 | 4.606 | 621,648 | -0.00(-0.10%) |
May 16, 2016 | 4.541 | 4.620 | 4.537 | 4.611 | 713,016 | +0.07(+1.64%) |
May 13, 2016 | 4.514 | 4.583 | 4.514 | 4.537 | 427,018 | +0.02(+0.51%) |
May 12, 2016 | 4.541 | 4.569 | 4.504 | 4.514 | 478,983 | -0.03(-0.61%) |
May 11, 2016 | 4.569 | 4.597 | 4.523 | 4.541 | 302,582 | -0.03(-0.71%) |
May 10, 2016 | 4.565 | 4.574 | 4.546 | 4.574 | 216,729 | +0.03(+0.72%) |
May 09, 2016 | 4.560 | 4.588 | 4.541 | 4.541 | 272,691 | -0.02(-0.41%) |
May 06, 2016 | 4.509 | 4.576 | 4.509 | 4.560 | 605,283 | +0.03(+0.72%) |
May 05, 2016 | 4.486 | 4.532 | 4.485 | 4.527 | 796,997 | +0.04(+0.93%) |
May 04, 2016 | 4.449 | 4.500 | 4.435 | 4.486 | 1,403,392 | +0.02(+0.42%) |
May 03, 2016 | 4.458 | 4.486 | 4.411 | 4.467 | 652,075 | -0.01(-0.31%) |
May 02, 2016 | 4.444 | 4.495 | 4.435 | 4.481 | 1,192,845 | +0.05(+1.05%) |
Apr 29, 2016 | 4.402 | 4.458 | 4.398 | 4.435 | 1,692,255 | +0.04(+0.95%) |
Apr 28, 2016 | 4.425 | 4.444 | 4.388 | 4.393 | 604,325 | -0.06(-1.25%) |
Apr 27, 2016 | 4.416 | 4.453 | 4.411 | 4.449 | 614,679 | +0.01(+0.31%) |
Apr 26, 2016 | 4.411 | 4.444 | 4.411 | 4.435 | 646,495 | +0.03(+0.74%) |
Apr 25, 2016 | 4.407 | 4.425 | 4.388 | 4.402 | 539,816 | -0.03(-0.63%) |
Apr 22, 2016 | 4.397 | 4.435 | 4.397 | 4.430 | 414,499 | +0.04(+0.95%) |
Apr 21, 2016 | 4.425 | 4.444 | 4.388 | 4.388 | 467,782 | -0.03(-0.74%) |
Apr 20, 2016 | 4.421 | 4.439 | 4.411 | 4.421 | 586,468 | +0.01(+0.24%) |
Apr 19, 2016 | 4.401 | 4.410 | 4.378 | 4.410 | 701,616 | +0.00(+0.10%) |
Apr 18, 2016 | 4.355 | 4.405 | 4.355 | 4.405 | 577,630 | +0.04(+0.84%) |
Apr 15, 2016 | 4.373 | 4.378 | 4.355 | 4.369 | 379,506 | -0.01(-0.21%) |
Apr 14, 2016 | 4.373 | 4.392 | 4.364 | 4.378 | 273,393 | +0.00(+0.11%) |
Apr 13, 2016 | 4.359 | 4.378 | 4.355 | 4.373 | 406,996 | +0.01(+0.32%) |
Apr 12, 2016 | 4.327 | 4.359 | 4.323 | 4.359 | 276,775 | +0.03(+0.64%) |
Apr 11, 2016 | 4.341 | 4.361 | 4.332 | 4.332 | 313,122 | -0.01(-0.21%) |
Apr 08, 2016 | 4.336 | 4.350 | 4.327 | 4.341 | 232,613 | +0.01(+0.32%) |
Apr 07, 2016 | 4.332 | 4.341 | 4.309 | 4.327 | 276,988 | -0.02(-0.53%) |
Apr 06, 2016 | 4.336 | 4.350 | 4.318 | 4.350 | 445,493 | +0.01(+0.21%) |
Apr 05, 2016 | 4.327 | 4.359 | 4.327 | 4.341 | 386,946 | -0.03(-0.63%) |
Apr 04, 2016 | 4.364 | 4.369 | 4.336 | 4.369 | 268,257 | +0.00(+0.00%) |
Apr 01, 2016 | 4.350 | 4.369 | 4.350 | 4.369 | 365,808 | +0.01(+0.21%) |
Mar 31, 2016 | 4.369 | 4.378 | 4.350 | 4.359 | 608,838 | -0.01(-0.21%) |
Mar 30, 2016 | 4.341 | 4.369 | 4.341 | 4.369 | 342,829 | +0.03(+0.74%) |
Mar 29, 2016 | 4.300 | 4.346 | 4.290 | 4.336 | 276,497 | +0.05(+1.07%) |
Mar 28, 2016 | 4.286 | 4.323 | 4.281 | 4.290 | 558,010 | +0.01(+0.32%) |
Mar 24, 2016 | 4.290 | 4.277 | 4.277 | 4.277 | 403,827 | -0.03(-0.64%) |
Mar 23, 2016 | 4.346 | 4.346 | 4.300 | 4.304 | 393,052 | -0.04(-0.95%) |
Mar 22, 2016 | 4.336 | 4.350 | 4.332 | 4.346 | 279,226 | +0.00(+0.03%) |
Mar 21, 2016 | 4.335 | 4.349 | 4.326 | 4.344 | 419,378 | +0.01(+0.21%) |
Mar 18, 2016 | 4.326 | 4.344 | 4.315 | 4.335 | 261,914 | +0.02(+0.42%) |
Mar 17, 2016 | 4.326 | 4.335 | 4.312 | 4.317 | 481,954 | -0.01(-0.21%) |
Mar 16, 2016 | 4.303 | 4.344 | 4.294 | 4.326 | 341,022 | +0.03(+0.74%) |
Mar 15, 2016 | 4.303 | 4.317 | 4.285 | 4.294 | 308,421 | -0.02(-0.42%) |
Mar 14, 2016 | 4.308 | 4.326 | 4.301 | 4.312 | 214,130 | -0.01(-0.21%) |
Mar 11, 2016 | 4.280 | 4.326 | 4.280 | 4.321 | 309,908 | +0.06(+1.50%) |
Mar 10, 2016 | 4.285 | 4.312 | 4.244 | 4.258 | 350,144 | -0.01(-0.21%) |
Mar 09, 2016 | 4.262 | 4.299 | 4.258 | 4.267 | 292,105 | +0.01(+0.21%) |
Mar 08, 2016 | 4.294 | 4.303 | 4.253 | 4.258 | 819,913 | -0.04(-0.85%) |
Mar 07, 2016 | 4.340 | 4.344 | 4.285 | 4.294 | 413,087 | -0.05(-1.26%) |
Mar 04, 2016 | 4.362 | 4.367 | 4.331 | 4.349 | 477,182 | -0.02(-0.52%) |
Mar 03, 2016 | 4.349 | 4.372 | 4.340 | 4.372 | 250,125 | +0.00(+0.00%) |
Mar 02, 2016 | 4.353 | 4.372 | 4.335 | 4.372 | 366,825 | +0.01(+0.21%) |