Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.690 | 4.690 | 4.550 | 4.550 | 2,033 | +0.01(+0.22%) |
May 27, 2016 | 4.600 | 4.540 | 4.540 | 4.540 | 3,400 | -0.02(-0.44%) |
May 26, 2016 | 4.635 | 4.635 | 4.510 | 4.560 | 5,736 | +0.01(+0.22%) |
May 25, 2016 | 4.600 | 4.600 | 4.500 | 4.550 | 14,589 | +0.04(+0.89%) |
May 24, 2016 | 4.420 | 4.540 | 4.410 | 4.510 | 5,579 | +0.12(+2.73%) |
May 23, 2016 | 4.500 | 4.500 | 4.270 | 4.390 | 83,214 | -0.12(-2.66%) |
May 20, 2016 | 4.710 | 4.710 | 4.500 | 4.510 | 7,163 | -0.01(-0.22%) |
May 19, 2016 | 4.530 | 4.550 | 4.500 | 4.520 | 1,691 | -0.03(-0.66%) |
May 18, 2016 | 4.620 | 4.670 | 4.530 | 4.550 | 4,408 | +0.03(+0.66%) |
May 17, 2016 | 4.560 | 4.560 | 4.520 | 4.520 | 8,490 | -0.04(-0.89%) |
May 16, 2016 | 4.560 | 4.600 | 4.540 | 4.560 | 8,999 | -0.03(-0.64%) |
May 13, 2016 | 4.600 | 4.600 | 4.550 | 4.590 | 18,759 | +0.06(+1.32%) |
May 12, 2016 | 4.660 | 4.708 | 4.530 | 4.530 | 11,348 | -0.08(-1.74%) |
May 11, 2016 | 4.860 | 4.860 | 4.610 | 4.610 | 8,727 | -0.28(-5.73%) |
May 10, 2016 | 4.715 | 4.890 | 4.710 | 4.890 | 14,574 | +0.18(+3.82%) |
May 09, 2016 | 4.615 | 4.770 | 4.615 | 4.710 | 6,697 | +0.01(+0.21%) |
May 06, 2016 | 4.730 | 4.780 | 4.700 | 4.700 | 3,700 | -0.03(-0.63%) |
May 05, 2016 | 4.710 | 4.770 | 4.680 | 4.730 | 4,844 | +0.01(+0.21%) |
May 04, 2016 | 4.710 | 4.750 | 4.710 | 4.720 | 2,935 | -0.04(-0.84%) |
May 03, 2016 | 4.780 | 4.800 | 4.750 | 4.760 | 7,737 | +0.05(+1.06%) |
May 02, 2016 | 4.800 | 4.810 | 4.710 | 4.710 | 9,793 | -0.03(-0.63%) |
Apr 29, 2016 | 4.714 | 4.750 | 4.690 | 4.740 | 32,665 | +0.01(+0.21%) |
Apr 28, 2016 | 4.740 | 4.860 | 4.680 | 4.730 | 52,259 | +0.03(+0.64%) |
Apr 27, 2016 | 4.650 | 4.710 | 4.650 | 4.700 | 10,645 | +0.02(+0.43%) |
Apr 26, 2016 | 4.710 | 4.750 | 4.680 | 4.680 | 12,332 | -0.03(-0.64%) |
Apr 25, 2016 | 4.720 | 4.720 | 4.650 | 4.710 | 7,572 | +0.06(+1.29%) |
Apr 22, 2016 | 4.690 | 4.720 | 4.530 | 4.650 | 30,970 | -0.05(-1.06%) |
Apr 21, 2016 | 4.720 | 4.720 | 4.650 | 4.700 | 10,855 | +0.03(+0.64%) |
Apr 20, 2016 | 4.700 | 4.720 | 4.650 | 4.670 | 9,035 | -0.02(-0.43%) |
Apr 19, 2016 | 4.690 | 4.700 | 4.650 | 4.690 | 12,577 | +0.04(+0.86%) |
Apr 18, 2016 | 4.650 | 4.670 | 4.650 | 4.650 | 19,182 | +0.01(+0.22%) |
Apr 15, 2016 | 4.646 | 4.680 | 4.640 | 4.640 | 19,225 | -0.01(-0.22%) |
Apr 14, 2016 | 4.710 | 4.740 | 4.500 | 4.650 | 7,458 | +0.17(+3.79%) |
Apr 13, 2016 | 4.460 | 4.592 | 4.460 | 4.480 | 14,455 | +0.03(+0.67%) |
Apr 12, 2016 | 4.330 | 4.530 | 4.330 | 4.450 | 2,809 | +0.07(+1.60%) |
Apr 11, 2016 | 4.590 | 4.590 | 4.330 | 4.380 | 4,644 | -0.05(-1.13%) |
Apr 08, 2016 | 4.420 | 4.670 | 4.400 | 4.430 | 36,671 | -0.11(-2.42%) |
Apr 06, 2016 | 4.690 | 4.540 | 4.540 | 4.540 | 1 | -0.11(-2.37%) |
Apr 05, 2016 | 4.690 | 4.700 | 4.650 | 4.650 | 7,399 | -0.02(-0.43%) |
Apr 04, 2016 | 4.700 | 4.800 | 4.670 | 4.670 | 13,944 | +0.02(+0.43%) |
Apr 01, 2016 | 4.510 | 4.750 | 4.510 | 4.650 | 1,709 | +0.16(+3.56%) |
Mar 31, 2016 | 4.590 | 4.740 | 4.490 | 4.490 | 6,929 | -0.11(-2.39%) |
Mar 30, 2016 | 4.530 | 4.690 | 4.530 | 4.600 | 15,852 | +0.11(+2.45%) |
Mar 29, 2016 | 4.460 | 4.610 | 4.418 | 4.490 | 10,014 | +0.08(+1.81%) |
Mar 28, 2016 | 4.420 | 4.540 | 4.340 | 4.410 | 8,198 | -0.01(-0.23%) |
Mar 24, 2016 | 4.300 | 4.420 | 4.420 | 4.420 | 23,400 | +0.15(+3.51%) |
Mar 23, 2016 | 4.390 | 4.600 | 4.270 | 4.270 | 20,281 | -0.28(-6.15%) |
Mar 22, 2016 | 4.500 | 4.680 | 4.500 | 4.550 | 33,333 | +0.02(+0.44%) |
Mar 21, 2016 | 4.400 | 4.530 | 4.390 | 4.530 | 22,669 | +0.19(+4.38%) |
Mar 18, 2016 | 4.350 | 4.410 | 4.310 | 4.340 | 13,974 | -0.06(-1.36%) |
Mar 17, 2016 | 4.340 | 4.590 | 4.200 | 4.400 | 738,635 | +0.06(+1.38%) |
Mar 16, 2016 | 4.500 | 4.500 | 4.340 | 4.340 | 11,868 | -0.20(-4.40%) |
Mar 15, 2016 | 4.586 | 4.590 | 4.500 | 4.540 | 26,224 | +0.01(+0.22%) |
Mar 14, 2016 | 4.590 | 4.590 | 4.530 | 4.530 | 8,200 | -0.06(-1.31%) |
Mar 11, 2016 | 4.660 | 4.750 | 4.500 | 4.590 | 20,675 | -0.12(-2.55%) |
Mar 10, 2016 | 4.790 | 4.840 | 4.710 | 4.710 | 1,510 | +0.01(+0.21%) |
Mar 09, 2016 | 4.840 | 4.930 | 4.700 | 4.700 | 6,739 | -0.13(-2.69%) |
Mar 08, 2016 | 4.700 | 4.900 | 4.680 | 4.830 | 8,569 | +0.02(+0.42%) |
Mar 07, 2016 | 4.780 | 4.910 | 4.780 | 4.810 | 3,878 | +0.00(+0.00%) |
Mar 04, 2016 | 4.790 | 4.910 | 4.790 | 4.810 | 8,565 | -0.06(-1.23%) |
Mar 03, 2016 | 4.920 | 4.950 | 4.860 | 4.870 | 10,600 | -0.03(-0.61%) |
Mar 02, 2016 | 4.830 | 4.910 | 4.770 | 4.900 | 5,767 | +0.00(+0.00%) |