Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.226 | 4.234 | 4.203 | 4.212 | 1,615,803 | -0.00(-0.11%) |
May 27, 2016 | 4.198 | 4.217 | 4.217 | 4.217 | 805,458 | +0.02(+0.45%) |
May 26, 2016 | 4.188 | 4.198 | 4.169 | 4.198 | 1,075,270 | +0.01(+0.23%) |
May 25, 2016 | 4.155 | 4.188 | 4.151 | 4.188 | 1,851,780 | +0.04(+1.03%) |
May 24, 2016 | 4.131 | 4.155 | 4.128 | 4.146 | 1,479,610 | +0.02(+0.58%) |
May 23, 2016 | 4.127 | 4.131 | 4.122 | 4.122 | 892,679 | +0.00(+0.12%) |
May 20, 2016 | 4.108 | 4.131 | 4.108 | 4.117 | 1,023,584 | +0.02(+0.48%) |
May 19, 2016 | 4.107 | 4.116 | 4.069 | 4.098 | 1,722,636 | -0.01(-0.34%) |
May 18, 2016 | 4.112 | 4.126 | 4.087 | 4.112 | 1,343,438 | +0.00(+0.00%) |
May 17, 2016 | 4.126 | 4.135 | 4.102 | 4.112 | 1,553,291 | -0.01(-0.34%) |
May 16, 2016 | 4.074 | 4.126 | 4.074 | 4.126 | 1,160,658 | +0.05(+1.27%) |
May 13, 2016 | 4.135 | 4.140 | 4.065 | 4.074 | 1,743,652 | -0.05(-1.14%) |
May 12, 2016 | 4.140 | 4.154 | 4.112 | 4.121 | 1,229,649 | +0.00(+0.11%) |
May 11, 2016 | 4.116 | 4.140 | 4.107 | 4.116 | 1,255,108 | -0.01(-0.23%) |
May 10, 2016 | 4.116 | 4.140 | 4.102 | 4.126 | 1,442,916 | +0.03(+0.69%) |
May 09, 2016 | 4.116 | 4.121 | 4.098 | 4.098 | 1,195,771 | -0.02(-0.46%) |
May 06, 2016 | 4.065 | 4.116 | 4.065 | 4.116 | 1,269,364 | +0.04(+1.04%) |
May 05, 2016 | 4.088 | 4.112 | 4.074 | 4.074 | 1,427,867 | -0.02(-0.46%) |
May 04, 2016 | 4.088 | 4.098 | 4.079 | 4.093 | 1,118,246 | -0.01(-0.23%) |
May 03, 2016 | 4.098 | 4.112 | 4.074 | 4.102 | 1,439,430 | -0.01(-0.23%) |
May 02, 2016 | 4.098 | 4.140 | 4.079 | 4.112 | 1,469,722 | +0.01(+0.34%) |
Apr 29, 2016 | 4.121 | 4.121 | 4.074 | 4.098 | 1,859,710 | -0.01(-0.23%) |
Apr 28, 2016 | 4.116 | 4.154 | 4.102 | 4.107 | 1,246,027 | -0.03(-0.80%) |
Apr 27, 2016 | 4.140 | 4.149 | 4.126 | 4.140 | 1,175,495 | -0.00(-0.11%) |
Apr 26, 2016 | 4.121 | 4.145 | 4.107 | 4.145 | 1,518,222 | +0.04(+0.92%) |
Apr 25, 2016 | 4.102 | 4.116 | 4.093 | 4.107 | 1,234,179 | -0.00(-0.11%) |
Apr 22, 2016 | 4.154 | 4.162 | 4.102 | 4.112 | 1,829,650 | -0.04(-0.91%) |
Apr 21, 2016 | 4.173 | 4.178 | 4.145 | 4.149 | 1,172,030 | -0.02(-0.56%) |
Apr 20, 2016 | 4.164 | 4.173 | 4.145 | 4.173 | 1,242,069 | +0.01(+0.35%) |
Apr 19, 2016 | 4.158 | 4.168 | 4.135 | 4.158 | 1,460,710 | +0.01(+0.22%) |
Apr 18, 2016 | 4.102 | 4.149 | 4.102 | 4.149 | 1,216,833 | +0.04(+0.91%) |
Apr 15, 2016 | 4.079 | 4.112 | 4.079 | 4.112 | 1,140,789 | +0.03(+0.68%) |
Apr 14, 2016 | 4.102 | 4.112 | 4.084 | 4.084 | 1,159,004 | -0.02(-0.57%) |
Apr 13, 2016 | 4.116 | 4.121 | 4.084 | 4.107 | 1,622,351 | +0.02(+0.57%) |
Apr 12, 2016 | 4.046 | 4.084 | 4.037 | 4.084 | 1,213,085 | +0.05(+1.15%) |
Apr 11, 2016 | 4.032 | 4.058 | 4.032 | 4.037 | 1,006,019 | +0.01(+0.35%) |
Apr 08, 2016 | 4.018 | 4.028 | 3.995 | 4.023 | 1,133,826 | +0.03(+0.82%) |
Apr 07, 2016 | 3.995 | 4.009 | 3.967 | 3.990 | 2,099,497 | -0.02(-0.58%) |
Apr 06, 2016 | 4.014 | 4.023 | 3.986 | 4.014 | 1,582,322 | +0.03(+0.70%) |
Apr 05, 2016 | 4.028 | 4.032 | 3.976 | 3.986 | 1,902,217 | -0.07(-1.61%) |
Apr 04, 2016 | 4.079 | 4.084 | 4.018 | 4.051 | 1,991,647 | -0.04(-0.91%) |
Apr 01, 2016 | 4.070 | 4.107 | 4.037 | 4.088 | 1,633,829 | -0.00(-0.11%) |
Mar 31, 2016 | 4.051 | 4.135 | 4.028 | 4.093 | 4,979,075 | +0.05(+1.27%) |
Mar 30, 2016 | 3.995 | 4.042 | 3.990 | 4.042 | 1,612,054 | +0.06(+1.52%) |
Mar 29, 2016 | 3.920 | 3.981 | 3.916 | 3.981 | 1,326,425 | +0.07(+1.67%) |
Mar 28, 2016 | 3.925 | 3.930 | 3.906 | 3.916 | 1,560,182 | +0.01(+0.36%) |
Mar 24, 2016 | 3.916 | 3.902 | 3.902 | 3.902 | 1,362,822 | -0.02(-0.48%) |
Mar 23, 2016 | 3.967 | 3.981 | 3.920 | 3.920 | 1,364,480 | -0.05(-1.29%) |
Mar 22, 2016 | 3.986 | 4.004 | 3.962 | 3.972 | 1,472,232 | -0.01(-0.34%) |
Mar 21, 2016 | 3.953 | 3.994 | 3.948 | 3.985 | 2,164,768 | +0.01(+0.35%) |
Mar 18, 2016 | 3.962 | 3.971 | 3.934 | 3.971 | 1,565,665 | +0.02(+0.58%) |
Mar 17, 2016 | 3.911 | 3.948 | 3.904 | 3.948 | 1,539,972 | +0.03(+0.71%) |
Mar 16, 2016 | 3.893 | 3.930 | 3.893 | 3.920 | 1,319,535 | +0.02(+0.59%) |
Mar 15, 2016 | 3.920 | 3.930 | 3.897 | 3.897 | 1,580,247 | -0.04(-1.05%) |
Mar 14, 2016 | 3.920 | 3.944 | 3.916 | 3.939 | 1,272,531 | +0.00(+0.12%) |
Mar 11, 2016 | 3.902 | 3.944 | 3.892 | 3.934 | 2,247,603 | +0.07(+1.79%) |
Mar 10, 2016 | 3.884 | 3.907 | 3.833 | 3.865 | 1,577,211 | -0.00(-0.12%) |
Mar 09, 2016 | 3.870 | 3.884 | 3.856 | 3.870 | 1,099,810 | +0.01(+0.24%) |
Mar 08, 2016 | 3.874 | 3.879 | 3.851 | 3.860 | 1,337,180 | -0.03(-0.83%) |
Mar 07, 2016 | 3.879 | 3.897 | 3.860 | 3.893 | 1,542,207 | +0.00(+0.00%) |
Mar 04, 2016 | 3.874 | 3.920 | 3.837 | 3.893 | 2,138,218 | +0.03(+0.84%) |
Mar 03, 2016 | 3.842 | 3.888 | 3.830 | 3.860 | 1,805,235 | +0.02(+0.48%) |
Mar 02, 2016 | 3.833 | 3.860 | 3.823 | 3.842 | 1,722,369 | -0.00(-0.12%) |