Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.250 | 4.300 | 4.220 | 4.260 | 17,765 | +0.00(+0.00%) |
May 27, 2016 | 4.350 | 4.260 | 4.260 | 4.260 | 53,400 | -0.12(-2.74%) |
May 26, 2016 | 4.300 | 4.390 | 4.300 | 4.380 | 2,341 | +0.07(+1.62%) |
May 25, 2016 | 4.380 | 4.391 | 4.310 | 4.310 | 6,019 | -0.07(-1.60%) |
May 24, 2016 | 4.345 | 4.390 | 4.250 | 4.380 | 10,627 | +0.13(+3.06%) |
May 23, 2016 | 4.340 | 4.340 | 4.170 | 4.250 | 6,667 | -0.01(-0.23%) |
May 20, 2016 | 4.476 | 4.489 | 4.237 | 4.260 | 4,876 | +0.06(+1.43%) |
May 19, 2016 | 4.120 | 4.200 | 4.120 | 4.200 | 6,246 | +0.01(+0.36%) |
May 18, 2016 | 4.120 | 4.185 | 4.120 | 4.185 | 1,201 | +0.09(+2.08%) |
May 17, 2016 | 4.100 | 4.140 | 4.100 | 4.100 | 2,431 | -0.01(-0.24%) |
May 16, 2016 | 4.230 | 4.270 | 4.110 | 4.110 | 8,961 | -0.12(-2.84%) |
May 13, 2016 | 4.170 | 4.280 | 4.170 | 4.230 | 2,727 | +0.06(+1.44%) |
May 12, 2016 | 4.220 | 4.310 | 4.120 | 4.170 | 21,381 | -0.05(-1.18%) |
May 11, 2016 | 4.750 | 4.750 | 4.200 | 4.220 | 50,431 | -0.08(-1.86%) |
May 10, 2016 | 4.600 | 4.670 | 4.300 | 4.300 | 7,773 | -0.28(-6.11%) |
May 09, 2016 | 4.476 | 4.610 | 4.350 | 4.580 | 13,719 | +0.08(+1.80%) |
May 06, 2016 | 4.320 | 4.499 | 4.320 | 4.499 | 6,690 | +0.22(+5.11%) |
May 05, 2016 | 4.440 | 4.440 | 4.260 | 4.280 | 3,063 | +0.08(+1.90%) |
May 04, 2016 | 4.200 | 4.340 | 4.200 | 4.200 | 2,211 | -0.01(-0.24%) |
May 03, 2016 | 4.300 | 4.300 | 4.175 | 4.210 | 12,052 | -0.03(-0.71%) |
May 02, 2016 | 4.120 | 4.300 | 4.120 | 4.240 | 5,634 | +0.14(+3.41%) |
Apr 29, 2016 | 4.080 | 4.100 | 4.058 | 4.100 | 13,328 | +0.04(+0.99%) |
Apr 28, 2016 | 4.070 | 4.120 | 4.050 | 4.060 | 6,992 | +0.00(+0.00%) |
Apr 27, 2016 | 4.027 | 4.090 | 4.027 | 4.060 | 5,402 | -0.02(-0.49%) |
Apr 26, 2016 | 4.020 | 4.080 | 4.020 | 4.080 | 6,591 | +0.04(+0.99%) |
Apr 25, 2016 | 4.030 | 4.060 | 4.010 | 4.040 | 19,409 | -0.05(-1.22%) |
Apr 22, 2016 | 4.060 | 4.140 | 3.990 | 4.090 | 34,819 | +0.06(+1.49%) |
Apr 21, 2016 | 4.020 | 4.041 | 3.990 | 4.030 | 24,564 | +0.00(+0.00%) |
Apr 20, 2016 | 4.140 | 4.160 | 3.962 | 4.030 | 25,694 | -0.12(-2.91%) |
Apr 19, 2016 | 4.210 | 4.210 | 4.070 | 4.151 | 5,460 | +0.00(+0.02%) |
Apr 18, 2016 | 4.240 | 4.250 | 4.120 | 4.150 | 9,791 | +0.03(+0.73%) |
Apr 15, 2016 | 4.230 | 4.250 | 4.120 | 4.120 | 4,057 | -0.08(-1.90%) |
Apr 14, 2016 | 4.320 | 4.390 | 3.740 | 4.200 | 34,091 | -0.15(-3.45%) |
Apr 13, 2016 | 4.310 | 4.400 | 4.310 | 4.350 | 3,522 | -0.04(-0.91%) |
Apr 12, 2016 | 4.070 | 4.390 | 4.070 | 4.390 | 2,605 | +0.31(+7.60%) |
Apr 11, 2016 | 4.000 | 4.129 | 4.000 | 4.080 | 19,399 | +0.08(+2.00%) |
Apr 08, 2016 | 4.100 | 4.190 | 3.860 | 4.000 | 27,013 | -0.11(-2.68%) |
Apr 07, 2016 | 4.290 | 4.290 | 4.110 | 4.110 | 6,189 | -0.13(-3.07%) |
Apr 06, 2016 | 4.320 | 4.320 | 4.240 | 4.240 | 10,879 | -0.06(-1.40%) |
Apr 05, 2016 | 4.320 | 4.320 | 4.250 | 4.300 | 5,977 | -0.03(-0.69%) |
Apr 04, 2016 | 4.160 | 4.389 | 4.160 | 4.330 | 9,669 | +0.05(+1.17%) |
Apr 01, 2016 | 4.190 | 4.440 | 4.190 | 4.280 | 18,858 | +0.08(+1.90%) |
Mar 31, 2016 | 4.370 | 4.440 | 4.100 | 4.200 | 10,086 | -0.24(-5.41%) |
Mar 30, 2016 | 4.350 | 4.570 | 4.350 | 4.440 | 5,650 | +0.16(+3.74%) |
Mar 29, 2016 | 4.368 | 4.410 | 4.255 | 4.280 | 15,182 | -0.04(-0.93%) |
Mar 28, 2016 | 4.350 | 4.520 | 4.300 | 4.320 | 22,238 | +0.02(+0.47%) |
Mar 24, 2016 | 4.160 | 4.300 | 4.300 | 4.300 | 3,100 | +0.00(+0.00%) |
Mar 23, 2016 | 4.340 | 4.380 | 4.300 | 4.300 | 2,568 | +0.06(+1.42%) |
Mar 22, 2016 | 4.380 | 4.430 | 4.210 | 4.240 | 9,416 | +0.00(+0.00%) |
Mar 21, 2016 | 4.443 | 4.443 | 4.240 | 4.240 | 18,828 | -0.16(-3.64%) |
Mar 18, 2016 | 4.291 | 4.550 | 4.291 | 4.400 | 7,477 | +0.21(+5.01%) |
Mar 17, 2016 | 4.277 | 4.320 | 4.150 | 4.190 | 11,135 | -0.11(-2.67%) |
Mar 16, 2016 | 4.340 | 4.340 | 4.300 | 4.305 | 5,436 | -0.06(-1.26%) |
Mar 15, 2016 | 4.460 | 4.490 | 4.350 | 4.360 | 12,652 | +0.03(+0.69%) |
Mar 14, 2016 | 4.363 | 4.390 | 4.260 | 4.330 | 10,374 | -0.04(-0.92%) |
Mar 11, 2016 | 4.340 | 4.480 | 4.250 | 4.370 | 8,599 | +0.04(+1.04%) |
Mar 10, 2016 | 4.410 | 4.980 | 4.325 | 4.325 | 12,604 | +0.02(+0.35%) |
Mar 09, 2016 | 4.230 | 4.400 | 4.230 | 4.310 | 9,843 | +0.09(+2.13%) |
Mar 08, 2016 | 4.340 | 4.490 | 4.220 | 4.220 | 22,726 | -0.12(-2.76%) |
Mar 07, 2016 | 4.380 | 4.550 | 4.250 | 4.340 | 28,079 | -0.06(-1.36%) |
Mar 04, 2016 | 4.560 | 4.560 | 4.400 | 4.400 | 16,510 | -0.15(-3.30%) |
Mar 03, 2016 | 4.820 | 4.920 | 4.550 | 4.550 | 6,104 | -0.10(-2.15%) |
Mar 02, 2016 | 4.460 | 4.650 | 4.420 | 4.650 | 8,391 | +0.21(+4.73%) |