Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.255 | 4.273 | 4.216 | 4.242 | 72,666 | -0.02(-0.42%) |
May 27, 2016 | 4.224 | 4.260 | 4.260 | 4.260 | 27,741 | +0.04(+0.85%) |
May 26, 2016 | 4.269 | 4.300 | 4.215 | 4.224 | 264,322 | -0.07(-1.56%) |
May 25, 2016 | 4.246 | 4.298 | 4.246 | 4.291 | 53,477 | +0.02(+0.42%) |
May 24, 2016 | 4.309 | 4.322 | 4.224 | 4.273 | 30,050 | -0.05(-1.04%) |
May 23, 2016 | 4.269 | 4.322 | 4.269 | 4.318 | 87,306 | +0.05(+1.16%) |
May 20, 2016 | 4.224 | 4.318 | 4.224 | 4.269 | 108,513 | +0.02(+0.53%) |
May 19, 2016 | 4.278 | 4.291 | 4.224 | 4.246 | 27,746 | -0.04(-1.04%) |
May 18, 2016 | 4.300 | 4.332 | 4.291 | 4.291 | 52,814 | -0.04(-1.03%) |
May 17, 2016 | 4.322 | 4.340 | 4.322 | 4.336 | 33,554 | +0.01(+0.20%) |
May 16, 2016 | 4.322 | 4.338 | 4.300 | 4.327 | 22,005 | +0.04(+0.82%) |
May 13, 2016 | 4.304 | 4.331 | 4.278 | 4.292 | 55,662 | -0.05(-1.12%) |
May 12, 2016 | 4.322 | 4.389 | 4.304 | 4.340 | 61,848 | +0.00(+0.09%) |
May 11, 2016 | 4.318 | 4.362 | 4.224 | 4.336 | 153,603 | +0.00(+0.11%) |
May 10, 2016 | 4.349 | 4.356 | 4.282 | 4.331 | 131,313 | +0.03(+0.62%) |
May 09, 2016 | 4.327 | 4.349 | 4.282 | 4.304 | 114,289 | -0.02(-0.51%) |
May 06, 2016 | 4.362 | 4.397 | 4.327 | 4.327 | 160,789 | -0.06(-1.41%) |
May 05, 2016 | 4.344 | 4.397 | 4.344 | 4.389 | 103,080 | +0.04(+0.92%) |
May 04, 2016 | 4.415 | 4.429 | 4.349 | 4.349 | 65,829 | -0.05(-1.11%) |
May 03, 2016 | 4.482 | 4.483 | 4.384 | 4.397 | 93,306 | -0.10(-2.17%) |
May 02, 2016 | 4.411 | 4.495 | 4.411 | 4.495 | 151,966 | +0.06(+1.40%) |
Apr 29, 2016 | 4.424 | 4.451 | 4.372 | 4.433 | 47,819 | -0.03(-0.60%) |
Apr 28, 2016 | 4.411 | 4.486 | 4.411 | 4.460 | 48,983 | +0.01(+0.30%) |
Apr 27, 2016 | 4.406 | 4.455 | 4.402 | 4.446 | 96,351 | +0.03(+0.60%) |
Apr 26, 2016 | 4.451 | 4.451 | 4.393 | 4.420 | 67,950 | -0.01(-0.20%) |
Apr 25, 2016 | 4.344 | 4.433 | 4.344 | 4.429 | 112,735 | +0.05(+1.22%) |
Apr 22, 2016 | 4.322 | 4.375 | 4.278 | 4.375 | 110,648 | +0.06(+1.44%) |
Apr 21, 2016 | 4.304 | 4.344 | 4.304 | 4.313 | 98,237 | +0.01(+0.21%) |
Apr 20, 2016 | 4.313 | 4.331 | 4.296 | 4.304 | 95,740 | -0.02(-0.41%) |
Apr 19, 2016 | 4.304 | 4.333 | 4.296 | 4.322 | 107,747 | +0.03(+0.72%) |
Apr 18, 2016 | 4.225 | 4.291 | 4.225 | 4.291 | 43,289 | +0.05(+1.26%) |
Apr 15, 2016 | 4.225 | 4.238 | 4.191 | 4.238 | 127,459 | +0.03(+0.63%) |
Apr 14, 2016 | 4.287 | 4.304 | 4.167 | 4.211 | 129,167 | -0.08(-1.86%) |
Apr 13, 2016 | 4.322 | 4.330 | 4.282 | 4.291 | 42,637 | -0.03(-0.59%) |
Apr 12, 2016 | 4.322 | 4.340 | 4.287 | 4.317 | 84,738 | -0.03(-0.64%) |
Apr 11, 2016 | 4.313 | 4.349 | 4.296 | 4.344 | 119,471 | +0.00(+0.00%) |
Apr 08, 2016 | 4.322 | 4.361 | 4.322 | 4.344 | 118,054 | +0.01(+0.31%) |
Apr 07, 2016 | 4.313 | 4.353 | 4.313 | 4.331 | 68,557 | -0.03(-0.61%) |
Apr 06, 2016 | 4.353 | 4.367 | 4.319 | 4.358 | 84,027 | +0.03(+0.61%) |
Apr 05, 2016 | 4.292 | 4.331 | 4.270 | 4.331 | 96,787 | +0.05(+1.23%) |
Apr 04, 2016 | 4.287 | 4.303 | 4.272 | 4.278 | 62,181 | -0.00(-0.10%) |
Apr 01, 2016 | 4.190 | 4.318 | 4.178 | 4.283 | 264,957 | +0.12(+2.85%) |
Mar 31, 2016 | 4.243 | 4.243 | 4.151 | 4.164 | 62,879 | -0.08(-1.97%) |
Mar 30, 2016 | 4.076 | 4.270 | 4.061 | 4.248 | 162,900 | +0.15(+3.76%) |
Mar 29, 2016 | 4.076 | 4.103 | 4.050 | 4.094 | 101,713 | +0.05(+1.20%) |
Mar 28, 2016 | 4.059 | 4.098 | 4.039 | 4.045 | 74,784 | +0.00(+0.00%) |
Mar 24, 2016 | 4.094 | 4.045 | 4.045 | 4.045 | 73,001 | -0.07(-1.60%) |
Mar 23, 2016 | 4.129 | 4.129 | 4.085 | 4.111 | 59,160 | -0.02(-0.43%) |
Mar 22, 2016 | 4.125 | 4.147 | 4.111 | 4.129 | 37,139 | -0.00(-0.11%) |
Mar 21, 2016 | 4.168 | 4.168 | 4.111 | 4.133 | 32,575 | +0.00(+0.11%) |
Mar 18, 2016 | 4.204 | 4.204 | 4.129 | 4.129 | 40,837 | -0.08(-1.88%) |
Mar 17, 2016 | 4.116 | 4.212 | 4.103 | 4.208 | 95,309 | +0.09(+2.13%) |
Mar 16, 2016 | 4.094 | 4.144 | 4.094 | 4.120 | 84,495 | +0.02(+0.54%) |
Mar 15, 2016 | 4.098 | 4.155 | 4.054 | 4.098 | 74,991 | +0.01(+0.32%) |
Mar 14, 2016 | 4.081 | 4.093 | 4.081 | 4.085 | 20,367 | -0.00(-0.11%) |
Mar 11, 2016 | 4.094 | 4.099 | 4.072 | 4.089 | 50,919 | -0.01(-0.32%) |
Mar 10, 2016 | 4.054 | 4.116 | 4.045 | 4.103 | 39,582 | +0.04(+1.08%) |
Mar 09, 2016 | 4.081 | 4.111 | 4.059 | 4.059 | 34,777 | -0.02(-0.43%) |
Mar 08, 2016 | 4.037 | 4.085 | 4.037 | 4.076 | 28,358 | +0.04(+0.97%) |
Mar 07, 2016 | 4.094 | 4.142 | 4.012 | 4.037 | 127,488 | -0.09(-2.15%) |
Mar 04, 2016 | 4.089 | 4.133 | 4.087 | 4.126 | 22,846 | +0.04(+0.89%) |
Mar 03, 2016 | 4.072 | 4.111 | 4.072 | 4.089 | 29,448 | -0.01(-0.21%) |
Mar 02, 2016 | 4.142 | 4.142 | 4.072 | 4.098 | 41,866 | -0.02(-0.53%) |