Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.540 | 4.540 | 4.450 | 4.490 | 56,723 | -0.01(-0.22%) |
May 27, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.02(-0.44%) | |
May 26, 2016 | 4.520 | 4.530 | 4.510 | 4.520 | 39,796 | +0.04(+0.89%) |
May 25, 2016 | 4.480 | 4.520 | 4.480 | 4.480 | 1,313,253 | +0.01(+0.22%) |
May 24, 2016 | 4.435 | 4.500 | 4.430 | 4.470 | 64,067 | +0.08(+1.94%) |
May 23, 2016 | 4.400 | 4.410 | 4.360 | 4.385 | 16,055 | -0.03(-0.68%) |
May 20, 2016 | 4.420 | 4.450 | 4.390 | 4.415 | 33,178 | +0.00(+0.11%) |
May 19, 2016 | 4.370 | 4.410 | 4.370 | 4.410 | 47,425 | +0.01(+0.23%) |
May 18, 2016 | 4.420 | 4.450 | 4.360 | 4.400 | 63,527 | +0.02(+0.46%) |
May 17, 2016 | 4.400 | 4.440 | 4.372 | 4.380 | 27,365 | -0.12(-2.67%) |
May 16, 2016 | 4.505 | 4.520 | 4.480 | 4.500 | 23,381 | +0.01(+0.22%) |
May 13, 2016 | 4.490 | 4.510 | 4.440 | 4.490 | 16,094 | -0.02(-0.44%) |
May 12, 2016 | 4.510 | 4.530 | 4.490 | 4.510 | 23,954 | +0.03(+0.67%) |
May 11, 2016 | 4.465 | 4.490 | 4.450 | 4.480 | 24,316 | -0.02(-0.44%) |
May 10, 2016 | 4.470 | 4.506 | 4.470 | 4.500 | 113,194 | +0.08(+1.81%) |
May 09, 2016 | 4.360 | 4.420 | 4.360 | 4.420 | 35,764 | -0.02(-0.45%) |
May 06, 2016 | 4.400 | 4.440 | 4.400 | 4.440 | 10,784 | -0.03(-0.67%) |
May 05, 2016 | 4.460 | 4.470 | 4.410 | 4.470 | 15,855 | +0.00(+0.00%) |
May 04, 2016 | 4.445 | 4.470 | 4.410 | 4.470 | 33,159 | +0.02(+0.45%) |
May 03, 2016 | 4.420 | 4.450 | 4.410 | 4.450 | 114,888 | -0.09(-1.98%) |
May 02, 2016 | 4.470 | 4.540 | 4.450 | 4.540 | 37,751 | +0.03(+0.67%) |
Apr 29, 2016 | 4.550 | 4.550 | 4.470 | 4.510 | 47,588 | -0.06(-1.31%) |
Apr 28, 2016 | 4.450 | 4.570 | 4.450 | 4.570 | 67,162 | +0.08(+1.78%) |
Apr 27, 2016 | 4.445 | 4.510 | 4.420 | 4.490 | 156,079 | +0.09(+2.05%) |
Apr 26, 2016 | 4.400 | 4.410 | 4.380 | 4.400 | 40,046 | +0.07(+1.62%) |
Apr 25, 2016 | 4.315 | 4.360 | 4.300 | 4.330 | 56,808 | +0.02(+0.46%) |
Apr 22, 2016 | 4.310 | 4.350 | 4.290 | 4.310 | 46,141 | -0.04(-0.92%) |
Apr 21, 2016 | 4.300 | 4.356 | 4.300 | 4.350 | 16,445 | -0.04(-0.91%) |
Apr 20, 2016 | 4.390 | 4.410 | 4.370 | 4.390 | 90,442 | +0.01(+0.23%) |
Apr 19, 2016 | 4.350 | 4.430 | 4.350 | 4.380 | 54,405 | +0.06(+1.39%) |
Apr 18, 2016 | 4.300 | 4.350 | 4.300 | 4.320 | 17,826 | +0.05(+1.17%) |
Apr 15, 2016 | 4.240 | 4.270 | 4.210 | 4.270 | 21,940 | +0.01(+0.23%) |
Apr 14, 2016 | 4.240 | 4.280 | 4.240 | 4.260 | 25,485 | +0.02(+0.47%) |
Apr 13, 2016 | 4.290 | 4.290 | 4.230 | 4.240 | 18,666 | -0.02(-0.47%) |
Apr 12, 2016 | 4.205 | 4.260 | 4.205 | 4.260 | 21,756 | +0.01(+0.24%) |
Apr 11, 2016 | 4.280 | 4.300 | 4.230 | 4.250 | 39,316 | -0.01(-0.23%) |
Apr 08, 2016 | 4.185 | 4.280 | 4.170 | 4.260 | 1,189,495 | +0.14(+3.40%) |
Apr 07, 2016 | 4.130 | 4.145 | 4.090 | 4.120 | 14,893 | -0.10(-2.37%) |
Apr 06, 2016 | 4.190 | 4.220 | 4.170 | 4.220 | 32,166 | +0.02(+0.48%) |
Apr 05, 2016 | 4.200 | 4.220 | 4.160 | 4.200 | 2,022,623 | -0.10(-2.44%) |
Apr 04, 2016 | 4.300 | 4.320 | 4.290 | 4.305 | 982,700 | -0.07(-1.49%) |
Apr 01, 2016 | 4.360 | 4.390 | 4.340 | 4.370 | 54,888 | -0.04(-0.91%) |
Mar 31, 2016 | 4.444 | 4.450 | 4.360 | 4.410 | 29,060 | -0.08(-1.78%) |
Mar 30, 2016 | 4.500 | 4.510 | 4.460 | 4.490 | 35,281 | +0.03(+0.67%) |
Mar 29, 2016 | 4.350 | 4.460 | 4.350 | 4.460 | 39,379 | +0.09(+2.06%) |
Mar 28, 2016 | 4.340 | 4.380 | 4.330 | 4.370 | 52,390 | +0.06(+1.39%) |
Mar 24, 2016 | 4.310 | 4.310 | 4.310 | 0 | +0.02(+0.47%) | |
Mar 23, 2016 | 4.320 | 4.348 | 4.280 | 4.290 | 42,287 | -0.04(-0.92%) |
Mar 22, 2016 | 4.300 | 4.360 | 4.290 | 4.330 | 36,187 | -0.05(-1.14%) |
Mar 21, 2016 | 4.320 | 4.390 | 4.310 | 4.380 | 22,719 | -0.02(-0.45%) |
Mar 18, 2016 | 4.410 | 4.410 | 4.360 | 4.400 | 20,876 | +0.00(+0.00%) |
Mar 17, 2016 | 4.310 | 4.412 | 4.310 | 4.400 | 87,830 | +0.08(+1.73%) |
Mar 16, 2016 | 4.240 | 4.340 | 4.220 | 4.325 | 56,277 | +0.04(+0.82%) |
Mar 15, 2016 | 4.240 | 4.290 | 4.240 | 4.290 | 67,271 | +0.01(+0.23%) |
Mar 14, 2016 | 4.280 | 4.310 | 4.260 | 4.280 | 41,900 | -0.07(-1.61%) |
Mar 11, 2016 | 4.290 | 4.350 | 4.280 | 4.350 | 66,066 | +0.11(+2.59%) |
Mar 10, 2016 | 4.225 | 4.274 | 4.190 | 4.240 | 46,896 | +0.10(+2.42%) |
Mar 09, 2016 | 4.110 | 4.150 | 4.110 | 4.140 | 21,573 | +0.13(+3.37%) |
Mar 08, 2016 | 4.010 | 4.010 | 3.990 | 4.005 | 74,291 | +0.04(+1.14%) |
Mar 07, 2016 | 3.945 | 3.980 | 3.920 | 3.960 | 55,909 | -0.10(-2.46%) |
Mar 04, 2016 | 4.030 | 4.060 | 4.030 | 4.060 | 50,531 | +0.06(+1.50%) |
Mar 03, 2016 | 3.985 | 4.030 | 3.970 | 4.000 | 24,619 | -0.01(-0.25%) |
Mar 02, 2016 | 3.953 | 4.010 | 3.950 | 4.010 | 21,963 | -0.03(-0.62%) |