Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.070 | 4.160 | 4.050 | 4.160 | 6,200 | -0.03(-0.72%) |
May 27, 2016 | 4.190 | 4.190 | 4.190 | 0 | +0.06(+1.35%) | |
May 25, 2016 | 4.134 | 4.134 | 4.134 | 10 | -0.02(-0.39%) | |
May 24, 2016 | 4.150 | 4.150 | 4.110 | 4.150 | 8,576 | -0.08(-1.89%) |
May 23, 2016 | 4.214 | 4.230 | 4.214 | 4.230 | 379 | +0.03(+0.62%) |
May 20, 2016 | 4.204 | 4.230 | 4.204 | 4.204 | 910 | +0.14(+3.55%) |
May 19, 2016 | 4.230 | 4.230 | 4.060 | 4.060 | 2,388 | -0.24(-5.58%) |
May 18, 2016 | 4.190 | 4.330 | 4.190 | 4.300 | 875 | -0.01(-0.23%) |
May 17, 2016 | 4.270 | 4.310 | 4.270 | 4.310 | 540 | +0.11(+2.62%) |
May 16, 2016 | 4.120 | 4.200 | 4.080 | 4.200 | 1,054 | +0.07(+1.69%) |
May 13, 2016 | 4.258 | 4.258 | 4.130 | 4.130 | 2,151 | -0.15(-3.50%) |
May 12, 2016 | 4.460 | 4.460 | 4.280 | 4.280 | 1,104 | -0.14(-3.25%) |
May 11, 2016 | 4.432 | 4.460 | 4.424 | 4.424 | 908 | +0.02(+0.45%) |
May 10, 2016 | 4.404 | 4.404 | 4.404 | 4.404 | 199 | -0.01(-0.14%) |
May 09, 2016 | 4.230 | 4.410 | 4.230 | 4.410 | 720 | +0.02(+0.46%) |
May 06, 2016 | 4.390 | 4.430 | 4.390 | 4.390 | 1,299 | +0.10(+2.33%) |
May 05, 2016 | 4.180 | 4.290 | 4.180 | 4.290 | 966 | -0.04(-0.97%) |
May 04, 2016 | 4.324 | 4.332 | 4.324 | 4.332 | 693 | -0.18(-3.95%) |
May 03, 2016 | 4.510 | 4.510 | 4.510 | 4.510 | 131 | -0.10(-2.25%) |
May 02, 2016 | 4.614 | 4.614 | 4.614 | 4.614 | 187 | +0.10(+2.26%) |
Apr 29, 2016 | 4.512 | 4.512 | 4.512 | 4.512 | 242 | -0.17(-3.59%) |
Apr 28, 2016 | 4.676 | 4.710 | 4.676 | 4.680 | 879 | +0.05(+1.04%) |
Apr 27, 2016 | 4.632 | 4.632 | 4.632 | 4.632 | 579 | -0.03(-0.60%) |
Apr 26, 2016 | 4.530 | 4.660 | 4.490 | 4.660 | 745 | +0.07(+1.53%) |
Apr 25, 2016 | 4.630 | 4.630 | 4.590 | 4.590 | 4,325 | -0.08(-1.71%) |
Apr 22, 2016 | 4.580 | 4.670 | 4.580 | 4.670 | 1,210 | +0.00(+0.04%) |
Apr 21, 2016 | 4.690 | 4.690 | 4.668 | 4.668 | 268 | -0.08(-1.77%) |
Apr 20, 2016 | 4.752 | 4.752 | 4.752 | 4.752 | 234 | +0.00(+0.04%) |
Apr 19, 2016 | 4.754 | 4.770 | 4.750 | 4.750 | 1,829 | -0.01(-0.21%) |
Apr 18, 2016 | 4.580 | 4.760 | 4.580 | 4.760 | 5,614 | +0.02(+0.51%) |
Apr 15, 2016 | 4.753 | 4.753 | 4.736 | 4.736 | 315 | -0.03(-0.71%) |
Apr 14, 2016 | 4.740 | 4.770 | 4.740 | 4.770 | 59,368 | -0.01(-0.10%) |
Apr 13, 2016 | 4.760 | 4.775 | 4.670 | 4.775 | 1,819 | -0.01(-0.31%) |
Apr 12, 2016 | 4.580 | 4.790 | 4.580 | 4.790 | 888 | +0.00(+0.00%) |
Apr 11, 2016 | 4.750 | 4.790 | 4.750 | 4.790 | 633 | +0.11(+2.35%) |
Apr 08, 2016 | 4.640 | 4.680 | 4.640 | 4.680 | 648 | -0.03(-0.64%) |
Apr 07, 2016 | 4.710 | 4.710 | 4.696 | 4.710 | 3,201,480 | -0.06(-1.26%) |
Apr 06, 2016 | 4.510 | 4.780 | 4.510 | 4.770 | 2,469,320 | +0.07(+1.49%) |
Apr 05, 2016 | 4.530 | 4.700 | 4.470 | 4.700 | 1,878 | -0.03(-0.72%) |
Apr 04, 2016 | 4.770 | 4.770 | 4.603 | 4.734 | 631 | +0.08(+1.81%) |
Apr 01, 2016 | 4.538 | 4.650 | 4.538 | 4.650 | 1,434 | +0.02(+0.43%) |
Mar 31, 2016 | 4.618 | 4.630 | 4.540 | 4.630 | 6,924 | +0.13(+2.89%) |
Mar 30, 2016 | 4.565 | 4.604 | 4.500 | 4.500 | 3,003 | -0.10(-2.17%) |
Mar 29, 2016 | 4.560 | 4.600 | 4.560 | 4.600 | 2,174 | +0.02(+0.44%) |
Mar 28, 2016 | 4.540 | 4.580 | 4.380 | 4.580 | 14,807 | +0.05(+1.10%) |
Mar 24, 2016 | 4.530 | 4.530 | 4.530 | 0 | -0.00(-0.04%) | |
Mar 23, 2016 | 4.532 | 4.532 | 4.532 | 4.532 | 186 | -0.07(-1.48%) |
Mar 22, 2016 | 4.420 | 4.600 | 4.420 | 4.600 | 829 | -0.08(-1.71%) |
Mar 21, 2016 | 4.640 | 4.680 | 4.320 | 4.680 | 920 | +0.22(+4.98%) |
Mar 18, 2016 | 4.458 | 4.458 | 4.458 | 4.458 | 460 | +0.19(+4.40%) |
Mar 17, 2016 | 4.330 | 4.452 | 4.270 | 4.270 | 739 | -0.08(-1.84%) |
Mar 16, 2016 | 4.326 | 4.350 | 4.326 | 4.350 | 808 | +0.22(+5.33%) |
Mar 15, 2016 | 4.145 | 4.310 | 4.090 | 4.130 | 1,883 | -0.19(-4.31%) |
Mar 14, 2016 | 4.316 | 4.316 | 4.316 | 4.316 | 184 | -0.01(-0.23%) |
Mar 11, 2016 | 4.326 | 4.326 | 4.326 | 4.326 | 166 | +0.09(+2.08%) |
Mar 10, 2016 | 4.254 | 4.306 | 4.238 | 4.238 | 1,325 | -0.08(-1.81%) |
Mar 08, 2016 | 4.316 | 4.316 | 4.316 | 98 | -0.03(-0.78%) | |
Mar 07, 2016 | 4.328 | 4.350 | 4.328 | 4.350 | 1,017 | +0.02(+0.42%) |
Mar 04, 2016 | 4.332 | 4.312 | 4.332 | 718 | +0.02(+0.46%) | |
Mar 03, 2016 | 4.312 | 4.312 | 4.312 | 4.312 | 140 | +0.00(+0.05%) |
Mar 02, 2016 | 4.274 | 4.310 | 4.274 | 4.310 | 624 | +0.09(+2.13%) |