Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.968 | 4.974 | 4.826 | 4.935 | 419,934 | -0.01(-0.29%) |
May 27, 2016 | 4.968 | 4.949 | 4.949 | 4.949 | 273,426 | -0.03(-0.57%) |
May 26, 2016 | 4.693 | 4.978 | 4.588 | 4.978 | 648,447 | +0.33(+7.06%) |
May 25, 2016 | 4.574 | 4.707 | 4.550 | 4.650 | 365,493 | +0.12(+2.62%) |
May 24, 2016 | 4.512 | 4.612 | 4.449 | 4.531 | 189,722 | +0.05(+1.17%) |
May 23, 2016 | 4.464 | 4.498 | 4.374 | 4.479 | 110,359 | +0.09(+2.06%) |
May 20, 2016 | 4.365 | 4.417 | 4.360 | 4.388 | 192,950 | +0.01(+0.33%) |
May 19, 2016 | 4.327 | 4.403 | 4.284 | 4.374 | 306,109 | +0.01(+0.33%) |
May 18, 2016 | 4.336 | 4.493 | 4.336 | 4.360 | 276,610 | -0.02(-0.43%) |
May 17, 2016 | 4.471 | 4.537 | 4.361 | 4.379 | 339,922 | -0.08(-1.85%) |
May 16, 2016 | 4.406 | 4.484 | 4.319 | 4.461 | 471,305 | +0.14(+3.18%) |
May 13, 2016 | 4.269 | 4.374 | 4.223 | 4.324 | 410,284 | +0.04(+0.86%) |
May 12, 2016 | 4.521 | 4.567 | 4.223 | 4.287 | 772,435 | -0.18(-4.01%) |
May 11, 2016 | 4.420 | 4.640 | 4.420 | 4.466 | 184,489 | +0.05(+1.04%) |
May 10, 2016 | 4.457 | 4.544 | 4.416 | 4.420 | 302,264 | -0.04(-0.82%) |
May 09, 2016 | 4.521 | 4.530 | 4.452 | 4.457 | 442,290 | -0.08(-1.72%) |
May 06, 2016 | 4.553 | 4.590 | 4.521 | 4.535 | 353,508 | -0.03(-0.70%) |
May 05, 2016 | 4.599 | 4.622 | 4.558 | 4.567 | 557,146 | -0.01(-0.30%) |
May 04, 2016 | 4.544 | 4.682 | 4.484 | 4.581 | 548,762 | +0.02(+0.40%) |
May 03, 2016 | 4.544 | 4.590 | 4.480 | 4.562 | 575,910 | +0.02(+0.40%) |
May 02, 2016 | 4.613 | 4.613 | 4.521 | 4.544 | 254,922 | -0.05(-1.10%) |
Apr 29, 2016 | 4.677 | 4.677 | 4.544 | 4.595 | 541,532 | -0.08(-1.67%) |
Apr 28, 2016 | 4.659 | 4.677 | 4.599 | 4.673 | 475,778 | +0.01(+0.20%) |
Apr 27, 2016 | 4.682 | 4.728 | 4.636 | 4.663 | 338,428 | +0.02(+0.40%) |
Apr 26, 2016 | 4.613 | 4.663 | 4.549 | 4.645 | 413,558 | +0.07(+1.50%) |
Apr 25, 2016 | 4.663 | 4.663 | 4.558 | 4.576 | 336,003 | -0.06(-1.19%) |
Apr 22, 2016 | 4.622 | 4.641 | 4.590 | 4.631 | 170,888 | +0.03(+0.60%) |
Apr 21, 2016 | 4.576 | 4.613 | 4.540 | 4.604 | 270,931 | +0.03(+0.60%) |
Apr 20, 2016 | 4.562 | 4.613 | 4.530 | 4.576 | 248,016 | +0.00(+0.00%) |
Apr 19, 2016 | 4.622 | 4.622 | 4.521 | 4.576 | 174,432 | -0.01(-0.20%) |
Apr 18, 2016 | 4.521 | 4.631 | 4.521 | 4.585 | 326,410 | +0.05(+1.11%) |
Apr 15, 2016 | 4.636 | 4.636 | 4.521 | 4.535 | 233,559 | -0.10(-2.18%) |
Apr 14, 2016 | 4.691 | 4.728 | 4.618 | 4.636 | 622,146 | -0.07(-1.46%) |
Apr 13, 2016 | 4.810 | 4.814 | 4.668 | 4.705 | 120,496 | -0.09(-1.91%) |
Apr 12, 2016 | 4.801 | 4.820 | 4.728 | 4.797 | 186,430 | +0.02(+0.48%) |
Apr 11, 2016 | 4.636 | 4.852 | 4.595 | 4.774 | 315,837 | +0.15(+3.28%) |
Apr 08, 2016 | 4.682 | 4.705 | 4.608 | 4.622 | 121,311 | +0.00(+0.00%) |
Apr 07, 2016 | 4.585 | 4.682 | 4.521 | 4.622 | 116,396 | +0.06(+1.21%) |
Apr 06, 2016 | 4.530 | 4.585 | 4.521 | 4.567 | 125,223 | +0.04(+0.81%) |
Apr 05, 2016 | 4.530 | 4.544 | 4.521 | 4.530 | 149,038 | -0.06(-1.20%) |
Apr 04, 2016 | 4.608 | 4.741 | 4.521 | 4.585 | 166,287 | +0.00(+0.10%) |
Apr 01, 2016 | 4.544 | 4.585 | 4.475 | 4.581 | 93,707 | +0.01(+0.30%) |
Mar 31, 2016 | 4.746 | 4.751 | 4.530 | 4.567 | 142,369 | -0.16(-3.40%) |
Mar 30, 2016 | 4.641 | 4.751 | 4.540 | 4.728 | 97,413 | +0.10(+2.18%) |
Mar 29, 2016 | 4.457 | 4.636 | 4.406 | 4.627 | 133,644 | +0.13(+2.86%) |
Mar 28, 2016 | 4.402 | 4.512 | 4.402 | 4.498 | 82,182 | +0.07(+1.55%) |
Mar 24, 2016 | 4.452 | 4.429 | 4.429 | 4.429 | 122,657 | -0.05(-1.03%) |
Mar 23, 2016 | 4.484 | 4.539 | 4.425 | 4.475 | 142,738 | -0.06(-1.32%) |
Mar 22, 2016 | 4.517 | 4.663 | 4.374 | 4.535 | 155,535 | +0.05(+1.02%) |
Mar 21, 2016 | 4.627 | 4.627 | 4.443 | 4.489 | 142,759 | -0.12(-2.69%) |
Mar 18, 2016 | 4.484 | 4.668 | 4.434 | 4.613 | 280,807 | +0.17(+3.72%) |
Mar 17, 2016 | 4.572 | 4.682 | 4.425 | 4.448 | 240,356 | -0.13(-2.81%) |
Mar 16, 2016 | 4.627 | 4.636 | 4.406 | 4.576 | 418,491 | -0.03(-0.70%) |
Mar 15, 2016 | 4.608 | 4.706 | 4.555 | 4.608 | 199,957 | -0.01(-0.19%) |
Mar 14, 2016 | 4.666 | 4.670 | 4.533 | 4.617 | 187,011 | -0.02(-0.38%) |
Mar 11, 2016 | 4.666 | 4.711 | 4.597 | 4.635 | 132,913 | +0.02(+0.39%) |
Mar 10, 2016 | 4.599 | 4.666 | 4.551 | 4.617 | 111,479 | +0.03(+0.68%) |
Mar 09, 2016 | 4.568 | 4.657 | 4.537 | 4.586 | 309,852 | +0.08(+1.78%) |
Mar 08, 2016 | 4.768 | 4.768 | 4.479 | 4.506 | 285,239 | -0.23(-4.79%) |
Mar 07, 2016 | 4.528 | 4.764 | 4.524 | 4.733 | 291,821 | +0.22(+4.93%) |
Mar 04, 2016 | 4.422 | 4.577 | 4.400 | 4.511 | 463,607 | +0.08(+1.91%) |
Mar 03, 2016 | 4.462 | 4.462 | 4.355 | 4.426 | 267,912 | +0.07(+1.63%) |
Mar 02, 2016 | 4.200 | 4.491 | 4.173 | 4.355 | 449,190 | +0.14(+3.38%) |