Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.590 | 4.680 | 4.490 | 4.490 | 9,162 | +0.03(+0.67%) |
May 27, 2016 | 4.500 | 4.460 | 4.460 | 4.460 | 12,200 | -0.06(-1.33%) |
May 26, 2016 | 4.439 | 4.610 | 4.439 | 4.520 | 9,054 | +0.06(+1.35%) |
May 25, 2016 | 4.530 | 4.660 | 4.460 | 4.460 | 4,101 | -0.12(-2.62%) |
May 24, 2016 | 4.450 | 4.594 | 4.450 | 4.580 | 15,376 | +0.13(+2.92%) |
May 23, 2016 | 4.550 | 4.590 | 4.430 | 4.450 | 6,403 | -0.05(-1.11%) |
May 20, 2016 | 4.510 | 4.620 | 4.460 | 4.500 | 10,745 | +0.05(+1.12%) |
May 19, 2016 | 4.490 | 4.530 | 4.450 | 4.450 | 4,363 | -0.04(-0.89%) |
May 18, 2016 | 4.430 | 4.510 | 4.430 | 4.490 | 14,740 | +0.05(+1.13%) |
May 17, 2016 | 4.590 | 4.630 | 4.440 | 4.440 | 18,173 | -0.19(-4.10%) |
May 16, 2016 | 4.580 | 4.650 | 4.580 | 4.630 | 10,864 | +0.13(+2.89%) |
May 13, 2016 | 4.510 | 4.513 | 4.500 | 4.500 | 715 | +0.03(+0.67%) |
May 12, 2016 | 4.430 | 4.500 | 4.430 | 4.470 | 10,281 | +0.14(+3.23%) |
May 11, 2016 | 4.500 | 4.560 | 4.330 | 4.330 | 39,042 | -0.07(-1.59%) |
May 10, 2016 | 4.500 | 4.599 | 4.400 | 4.400 | 16,211 | -0.10(-2.22%) |
May 09, 2016 | 4.460 | 4.639 | 4.460 | 4.500 | 6,001 | +0.01(+0.22%) |
May 06, 2016 | 4.500 | 4.410 | 4.400 | 4.490 | 23,817 | +0.08(+1.81%) |
May 05, 2016 | 4.480 | 4.490 | 4.400 | 4.410 | 6,755 | -0.05(-1.12%) |
May 04, 2016 | 4.500 | 4.585 | 4.450 | 4.460 | 6,280 | -0.02(-0.45%) |
May 03, 2016 | 4.490 | 4.523 | 4.480 | 4.480 | 2,620 | +0.03(+0.67%) |
May 02, 2016 | 4.650 | 4.650 | 4.440 | 4.450 | 14,176 | -0.19(-4.09%) |
Apr 29, 2016 | 4.610 | 4.680 | 4.550 | 4.640 | 11,083 | -0.02(-0.43%) |
Apr 28, 2016 | 4.590 | 4.660 | 4.550 | 4.660 | 5,707 | +0.02(+0.43%) |
Apr 27, 2016 | 4.700 | 4.700 | 4.550 | 4.640 | 7,598 | -0.05(-1.07%) |
Apr 26, 2016 | 4.690 | 4.700 | 4.450 | 4.690 | 1,142 | -0.01(-0.21%) |
Apr 25, 2016 | 4.640 | 4.700 | 4.420 | 4.700 | 4,017 | +0.09(+1.95%) |
Apr 22, 2016 | 4.650 | 4.700 | 4.610 | 4.610 | 3,777 | -0.05(-1.07%) |
Apr 21, 2016 | 4.600 | 4.660 | 4.538 | 4.660 | 13,450 | +0.07(+1.53%) |
Apr 20, 2016 | 4.500 | 4.600 | 4.483 | 4.590 | 5,697 | +0.10(+2.23%) |
Apr 19, 2016 | 4.430 | 4.500 | 4.380 | 4.490 | 2,550 | +0.12(+2.75%) |
Apr 18, 2016 | 4.500 | 4.500 | 4.370 | 4.370 | 6,506 | -0.14(-3.10%) |
Apr 15, 2016 | 4.350 | 4.600 | 4.350 | 4.510 | 8,730 | +0.17(+3.92%) |
Apr 14, 2016 | 4.330 | 4.390 | 4.320 | 4.340 | 1,445 | +0.02(+0.46%) |
Apr 13, 2016 | 4.350 | 4.380 | 4.300 | 4.320 | 6,821 | -0.03(-0.69%) |
Apr 12, 2016 | 4.340 | 4.390 | 4.330 | 4.350 | 5,797 | -0.02(-0.46%) |
Apr 11, 2016 | 4.400 | 4.400 | 4.315 | 4.370 | 19,206 | -0.07(-1.58%) |
Apr 08, 2016 | 4.500 | 4.560 | 4.310 | 4.440 | 10,055 | +0.00(+0.00%) |
Apr 07, 2016 | 4.500 | 4.560 | 4.320 | 4.440 | 18,890 | -0.05(-1.11%) |
Apr 06, 2016 | 4.430 | 4.550 | 4.380 | 4.490 | 11,819 | +0.13(+2.98%) |
Apr 05, 2016 | 4.500 | 4.630 | 4.290 | 4.360 | 29,593 | -0.09(-2.02%) |
Apr 04, 2016 | 4.460 | 4.665 | 4.390 | 4.450 | 9,368 | -0.08(-1.76%) |
Apr 01, 2016 | 4.590 | 4.740 | 4.500 | 4.530 | 13,641 | +0.02(+0.44%) |
Mar 31, 2016 | 4.650 | 4.830 | 4.510 | 4.510 | 5,565 | -0.14(-3.01%) |
Mar 30, 2016 | 4.780 | 4.803 | 4.650 | 4.650 | 5,290 | -0.08(-1.69%) |
Mar 29, 2016 | 4.780 | 4.850 | 4.730 | 4.730 | 21,810 | +0.00(+0.00%) |
Mar 28, 2016 | 4.760 | 4.840 | 4.730 | 4.730 | 8,875 | -0.05(-1.05%) |
Mar 24, 2016 | 4.815 | 4.780 | 4.780 | 4.780 | 6,900 | +0.05(+1.06%) |
Mar 23, 2016 | 4.860 | 4.890 | 4.730 | 4.730 | 3,085 | -0.14(-2.87%) |
Mar 22, 2016 | 4.890 | 4.890 | 4.870 | 4.870 | 2,518 | -0.01(-0.20%) |
Mar 21, 2016 | 4.890 | 4.890 | 4.840 | 4.880 | 34,653 | -0.01(-0.20%) |
Mar 18, 2016 | 4.770 | 4.890 | 4.770 | 4.890 | 53,004 | +0.06(+1.24%) |
Mar 17, 2016 | 4.840 | 4.850 | 4.760 | 4.830 | 4,090 | +0.00(+0.00%) |
Mar 16, 2016 | 4.850 | 4.850 | 4.804 | 4.830 | 9,018 | -0.02(-0.41%) |
Mar 15, 2016 | 4.850 | 4.850 | 4.800 | 4.850 | 5,042 | +0.00(+0.00%) |
Mar 14, 2016 | 4.770 | 4.910 | 4.575 | 4.850 | 31,017 | +0.04(+0.83%) |
Mar 11, 2016 | 4.820 | 4.825 | 4.800 | 4.810 | 6,278 | -0.01(-0.21%) |
Mar 10, 2016 | 4.800 | 4.850 | 4.800 | 4.820 | 26,249 | +0.07(+1.47%) |
Mar 09, 2016 | 4.790 | 4.795 | 4.750 | 4.750 | 1,813 | +0.02(+0.42%) |
Mar 08, 2016 | 4.800 | 4.816 | 4.540 | 4.730 | 15,231 | +0.02(+0.42%) |
Mar 07, 2016 | 4.670 | 4.720 | 4.460 | 4.710 | 17,357 | +0.01(+0.21%) |
Mar 04, 2016 | 4.800 | 4.890 | 4.700 | 4.700 | 9,036 | -0.04(-0.84%) |
Mar 03, 2016 | 4.660 | 4.890 | 4.620 | 4.740 | 8,487 | +0.12(+2.60%) |
Mar 02, 2016 | 4.430 | 4.660 | 4.430 | 4.620 | 12,492 | +0.03(+0.65%) |