Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.519 | 4.529 | 4.467 | 4.496 | 11,518,883 | -0.01(-0.30%) |
May 27, 2016 | 4.497 | 4.509 | 4.509 | 4.509 | 7,741,293 | +0.01(+0.33%) |
May 26, 2016 | 4.450 | 4.500 | 4.429 | 4.495 | 11,787,039 | +0.03(+0.68%) |
May 25, 2016 | 4.455 | 4.485 | 4.415 | 4.464 | 10,409,364 | +0.03(+0.59%) |
May 24, 2016 | 4.397 | 4.446 | 4.342 | 4.438 | 10,380,458 | +0.05(+1.23%) |
May 23, 2016 | 4.389 | 4.400 | 4.358 | 4.384 | 4,437,459 | +0.01(+0.14%) |
May 20, 2016 | 4.363 | 4.390 | 4.333 | 4.378 | 7,958,846 | +0.04(+0.85%) |
May 19, 2016 | 4.342 | 4.366 | 4.325 | 4.341 | 6,463,657 | -0.05(-1.08%) |
May 18, 2016 | 4.393 | 4.427 | 4.333 | 4.388 | 9,376,670 | -0.01(-0.12%) |
May 17, 2016 | 4.451 | 4.451 | 4.367 | 4.393 | 7,423,328 | -0.07(-1.55%) |
May 16, 2016 | 4.431 | 4.493 | 4.405 | 4.462 | 4,847,165 | +0.04(+0.97%) |
May 13, 2016 | 4.437 | 4.451 | 4.407 | 4.420 | 4,937,841 | -0.03(-0.56%) |
May 12, 2016 | 4.438 | 4.446 | 4.382 | 4.445 | 11,262,458 | +0.01(+0.19%) |
May 11, 2016 | 4.513 | 4.513 | 4.399 | 4.436 | 9,030,804 | -0.07(-1.58%) |
May 10, 2016 | 4.522 | 4.562 | 4.477 | 4.507 | 10,099,500 | +0.01(+0.16%) |
May 09, 2016 | 4.488 | 4.507 | 4.461 | 4.500 | 7,832,648 | +0.02(+0.49%) |
May 06, 2016 | 4.426 | 4.497 | 4.394 | 4.478 | 8,731,217 | +0.05(+1.21%) |
May 05, 2016 | 4.405 | 4.460 | 4.385 | 4.425 | 10,457,090 | +0.01(+0.33%) |
May 04, 2016 | 4.301 | 4.419 | 4.240 | 4.410 | 9,269,366 | +0.06(+1.49%) |
May 03, 2016 | 4.300 | 4.351 | 4.286 | 4.345 | 10,905,432 | +0.05(+1.07%) |
May 02, 2016 | 4.201 | 4.310 | 4.195 | 4.299 | 11,729,427 | +0.11(+2.62%) |
Apr 29, 2016 | 4.165 | 4.219 | 4.122 | 4.189 | 14,886,405 | +0.00(+0.00%) |
Apr 28, 2016 | 4.172 | 4.246 | 4.172 | 4.189 | 9,242,564 | -0.02(-0.42%) |
Apr 27, 2016 | 4.220 | 4.227 | 4.150 | 4.207 | 13,012,216 | -0.04(-0.91%) |
Apr 26, 2016 | 4.270 | 4.295 | 4.222 | 4.246 | 9,899,406 | -0.01(-0.25%) |
Apr 25, 2016 | 4.186 | 4.256 | 4.176 | 4.256 | 7,346,182 | +0.06(+1.40%) |
Apr 22, 2016 | 4.163 | 4.216 | 4.133 | 4.198 | 8,346,729 | +0.06(+1.44%) |
Apr 21, 2016 | 4.185 | 4.205 | 4.126 | 4.138 | 8,011,782 | -0.05(-1.17%) |
Apr 20, 2016 | 4.278 | 4.278 | 4.185 | 4.187 | 6,488,605 | -0.09(-2.10%) |
Apr 19, 2016 | 4.269 | 4.294 | 4.251 | 4.277 | 6,527,742 | +0.00(+0.07%) |
Apr 18, 2016 | 4.228 | 4.277 | 4.207 | 4.274 | 19,854,710 | +0.04(+0.96%) |
Apr 15, 2016 | 4.142 | 4.247 | 4.130 | 4.233 | 12,566,216 | +0.09(+2.22%) |
Apr 14, 2016 | 4.239 | 4.240 | 4.126 | 4.141 | 16,987,700 | -0.11(-2.51%) |
Apr 13, 2016 | 4.330 | 4.340 | 4.234 | 4.248 | 13,663,981 | -0.10(-2.36%) |
Apr 12, 2016 | 4.332 | 4.375 | 4.316 | 4.351 | 9,468,619 | +0.03(+0.65%) |
Apr 11, 2016 | 4.399 | 4.419 | 4.316 | 4.322 | 11,893,014 | -0.09(-2.04%) |
Apr 08, 2016 | 4.401 | 4.437 | 4.385 | 4.412 | 9,450,355 | +0.03(+0.76%) |
Apr 07, 2016 | 4.378 | 4.406 | 4.343 | 4.379 | 8,619,026 | -0.02(-0.36%) |
Apr 06, 2016 | 4.358 | 4.398 | 4.354 | 4.394 | 9,703,844 | +0.03(+0.67%) |
Apr 05, 2016 | 4.377 | 4.409 | 4.351 | 4.365 | 9,594,130 | -0.04(-0.93%) |
Apr 04, 2016 | 4.394 | 4.412 | 4.376 | 4.406 | 10,112,236 | +0.01(+0.24%) |
Apr 01, 2016 | 4.356 | 4.407 | 4.353 | 4.396 | 8,052,115 | +0.02(+0.50%) |
Mar 31, 2016 | 4.358 | 4.387 | 4.337 | 4.374 | 12,135,410 | +0.02(+0.36%) |
Mar 30, 2016 | 4.345 | 4.383 | 4.322 | 4.358 | 10,142,644 | +0.03(+0.58%) |
Mar 29, 2016 | 4.254 | 4.348 | 4.254 | 4.333 | 11,483,656 | +0.08(+1.92%) |
Mar 28, 2016 | 4.232 | 4.256 | 4.204 | 4.251 | 6,303,561 | +0.03(+0.69%) |
Mar 24, 2016 | 4.210 | 4.222 | 4.222 | 4.222 | 8,124,824 | +0.00(+0.05%) |
Mar 23, 2016 | 4.223 | 4.257 | 4.210 | 4.220 | 8,560,096 | -0.01(-0.27%) |
Mar 22, 2016 | 4.197 | 4.252 | 4.179 | 4.231 | 12,417,059 | +0.02(+0.50%) |
Mar 21, 2016 | 4.203 | 4.239 | 4.195 | 4.210 | 9,570,138 | +0.00(+0.00%) |
Mar 18, 2016 | 4.241 | 4.273 | 4.208 | 4.210 | 15,483,245 | -0.03(-0.67%) |
Mar 17, 2016 | 4.162 | 4.254 | 4.137 | 4.239 | 7,164,848 | +0.09(+2.19%) |
Mar 16, 2016 | 4.089 | 4.153 | 4.067 | 4.148 | 5,182,226 | +0.04(+0.99%) |
Mar 15, 2016 | 4.073 | 4.112 | 4.069 | 4.107 | 4,562,198 | +0.01(+0.33%) |
Mar 14, 2016 | 4.096 | 4.137 | 4.066 | 4.093 | 5,179,453 | -0.01(-0.33%) |
Mar 11, 2016 | 4.070 | 4.110 | 4.037 | 4.107 | 7,501,956 | +0.08(+2.08%) |
Mar 10, 2016 | 4.054 | 4.069 | 3.979 | 4.023 | 6,556,189 | -0.00(-0.05%) |
Mar 09, 2016 | 4.012 | 4.065 | 3.991 | 4.025 | 6,367,741 | +0.02(+0.47%) |
Mar 08, 2016 | 4.038 | 4.072 | 4.000 | 4.006 | 8,146,549 | -0.03(-0.73%) |
Mar 07, 2016 | 4.002 | 4.040 | 3.996 | 4.036 | 7,144,777 | +0.01(+0.13%) |
Mar 04, 2016 | 4.031 | 4.038 | 3.995 | 4.031 | 6,358,638 | -0.00(-0.10%) |
Mar 03, 2016 | 4.016 | 4.036 | 3.969 | 4.035 | 6,769,565 | +0.03(+0.68%) |
Mar 02, 2016 | 3.943 | 4.009 | 3.889 | 4.008 | 9,014,893 | +0.05(+1.19%) |