Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.278 | 4.347 | 4.270 | 4.270 | 108,825 | -0.03(-0.59%) |
May 27, 2016 | 4.364 | 4.295 | 4.295 | 4.295 | 148,132 | -0.01(-0.20%) |
May 26, 2016 | 4.440 | 4.457 | 4.270 | 4.304 | 148,897 | -0.07(-1.56%) |
May 25, 2016 | 4.457 | 4.457 | 4.338 | 4.372 | 52,002 | -0.04(-0.96%) |
May 24, 2016 | 4.432 | 4.457 | 4.338 | 4.415 | 39,927 | +0.01(+0.19%) |
May 23, 2016 | 4.347 | 4.449 | 4.304 | 4.406 | 58,626 | +0.06(+1.37%) |
May 20, 2016 | 4.457 | 4.457 | 4.321 | 4.347 | 55,604 | -0.11(-2.48%) |
May 19, 2016 | 4.432 | 4.457 | 4.338 | 4.457 | 60,410 | +0.04(+0.96%) |
May 18, 2016 | 4.381 | 4.490 | 4.381 | 4.415 | 17,400 | +0.05(+1.17%) |
May 17, 2016 | 4.508 | 4.525 | 4.355 | 4.364 | 25,550 | -0.18(-3.93%) |
May 16, 2016 | 4.457 | 4.546 | 4.296 | 4.542 | 33,352 | +0.05(+1.14%) |
May 13, 2016 | 4.507 | 4.517 | 4.423 | 4.491 | 48,426 | -0.02(-0.38%) |
May 12, 2016 | 4.576 | 4.576 | 4.457 | 4.508 | 32,630 | -0.06(-1.30%) |
May 11, 2016 | 4.525 | 4.576 | 4.525 | 4.568 | 21,641 | +0.09(+1.90%) |
May 10, 2016 | 4.533 | 4.533 | 4.424 | 4.483 | 33,799 | -0.03(-0.75%) |
May 09, 2016 | 4.466 | 4.617 | 4.466 | 4.516 | 80,318 | +0.09(+2.10%) |
May 06, 2016 | 4.550 | 4.575 | 4.424 | 4.424 | 61,407 | -0.11(-2.42%) |
May 05, 2016 | 4.432 | 4.676 | 4.424 | 4.533 | 46,442 | +0.11(+2.48%) |
May 04, 2016 | 4.503 | 4.651 | 4.424 | 4.424 | 81,534 | -0.05(-1.13%) |
May 03, 2016 | 4.550 | 4.567 | 4.424 | 4.474 | 73,996 | -0.04(-0.93%) |
May 02, 2016 | 4.904 | 4.912 | 4.508 | 4.516 | 287,232 | -0.40(-8.06%) |
Apr 29, 2016 | 5.013 | 5.131 | 4.811 | 4.912 | 247,120 | +0.13(+2.82%) |
Apr 28, 2016 | 4.761 | 4.794 | 4.724 | 4.778 | 29,398 | +0.03(+0.71%) |
Apr 27, 2016 | 4.820 | 4.820 | 4.719 | 4.744 | 55,447 | -0.05(-1.05%) |
Apr 26, 2016 | 4.853 | 4.887 | 4.719 | 4.794 | 25,166 | +0.01(+0.18%) |
Apr 25, 2016 | 4.803 | 4.845 | 4.769 | 4.786 | 42,689 | -0.01(-0.18%) |
Apr 22, 2016 | 4.887 | 4.887 | 4.735 | 4.794 | 65,508 | +0.00(+0.00%) |
Apr 21, 2016 | 4.845 | 4.904 | 4.761 | 4.794 | 46,044 | -0.04(-0.87%) |
Apr 20, 2016 | 4.887 | 4.912 | 4.744 | 4.837 | 179,591 | -0.02(-0.35%) |
Apr 19, 2016 | 5.157 | 5.157 | 4.794 | 4.853 | 111,144 | -0.06(-1.20%) |
Apr 18, 2016 | 4.719 | 4.980 | 4.702 | 4.912 | 169,700 | +0.23(+4.86%) |
Apr 15, 2016 | 4.710 | 4.719 | 4.651 | 4.685 | 47,761 | +0.03(+0.72%) |
Apr 14, 2016 | 4.626 | 4.735 | 4.524 | 4.651 | 21,634 | +0.09(+2.03%) |
Apr 13, 2016 | 4.845 | 4.845 | 4.534 | 4.558 | 58,871 | -0.06(-1.28%) |
Apr 12, 2016 | 4.542 | 4.651 | 4.533 | 4.617 | 51,719 | +0.12(+2.62%) |
Apr 11, 2016 | 4.365 | 4.542 | 4.356 | 4.499 | 114,593 | +0.17(+3.89%) |
Apr 08, 2016 | 4.323 | 4.381 | 4.323 | 4.331 | 24,682 | +0.03(+0.78%) |
Apr 07, 2016 | 4.306 | 4.407 | 4.221 | 4.297 | 43,579 | -0.03(-0.58%) |
Apr 06, 2016 | 4.095 | 4.398 | 4.070 | 4.323 | 147,202 | +0.23(+5.56%) |
Apr 05, 2016 | 4.171 | 4.196 | 4.028 | 4.095 | 81,591 | -0.02(-0.41%) |
Apr 04, 2016 | 4.171 | 4.236 | 4.087 | 4.112 | 121,910 | -0.07(-1.61%) |
Apr 01, 2016 | 4.179 | 4.247 | 4.171 | 4.179 | 27,647 | +0.00(+0.00%) |
Mar 31, 2016 | 4.247 | 4.259 | 4.171 | 4.179 | 48,527 | -0.08(-1.98%) |
Mar 30, 2016 | 4.280 | 4.289 | 4.238 | 4.264 | 43,406 | +0.02(+0.40%) |
Mar 29, 2016 | 4.289 | 4.289 | 4.247 | 4.247 | 15,983 | -0.03(-0.59%) |
Mar 28, 2016 | 4.221 | 4.343 | 4.221 | 4.272 | 13,098 | +0.10(+2.42%) |
Mar 24, 2016 | 4.044 | 4.171 | 4.171 | 4.171 | 21,837 | +0.08(+2.06%) |
Mar 23, 2016 | 4.221 | 4.221 | 4.044 | 4.087 | 37,720 | -0.14(-3.39%) |
Mar 22, 2016 | 4.272 | 4.381 | 4.213 | 4.230 | 27,587 | -0.01(-0.20%) |
Mar 21, 2016 | 4.095 | 4.279 | 4.095 | 4.238 | 31,792 | +0.11(+2.65%) |
Mar 18, 2016 | 4.306 | 4.381 | 4.129 | 4.129 | 47,027 | -0.15(-3.54%) |
Mar 17, 2016 | 4.171 | 4.390 | 4.171 | 4.280 | 36,233 | +0.08(+2.01%) |
Mar 16, 2016 | 4.196 | 4.314 | 4.196 | 4.196 | 10,665 | -0.04(-0.99%) |
Mar 15, 2016 | 4.205 | 4.238 | 4.125 | 4.238 | 34,679 | +0.07(+1.62%) |
Mar 14, 2016 | 4.061 | 4.205 | 4.061 | 4.171 | 56,378 | +0.11(+2.70%) |
Mar 11, 2016 | 4.212 | 4.213 | 4.036 | 4.061 | 55,118 | -0.07(-1.63%) |
Mar 10, 2016 | 4.120 | 4.205 | 4.103 | 4.129 | 14,902 | +0.00(+0.00%) |
Mar 09, 2016 | 4.196 | 4.213 | 4.129 | 4.129 | 19,679 | -0.01(-0.20%) |
Mar 08, 2016 | 4.112 | 4.213 | 4.087 | 4.137 | 24,316 | -0.03(-0.61%) |
Mar 07, 2016 | 4.171 | 4.213 | 4.061 | 4.162 | 85,186 | -0.13(-2.95%) |
Mar 04, 2016 | 4.348 | 4.375 | 4.297 | 4.289 | 49,269 | -0.07(-1.55%) |
Mar 03, 2016 | 4.356 | 4.407 | 4.348 | 4.356 | 21,273 | -0.01(-0.19%) |
Mar 02, 2016 | 4.323 | 4.381 | 4.323 | 4.365 | 39,613 | +0.01(+0.19%) |