Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.615 | 4.654 | 4.607 | 4.640 | 14,517,377 | +0.08(+1.79%) |
May 27, 2016 | 4.526 | 4.558 | 4.558 | 4.558 | 10,264,092 | +0.00(+0.00%) |
May 26, 2016 | 4.574 | 4.583 | 4.518 | 4.558 | 15,850,094 | +0.02(+0.36%) |
May 25, 2016 | 4.485 | 4.558 | 4.477 | 4.542 | 22,628,996 | +0.18(+4.10%) |
May 24, 2016 | 4.281 | 4.371 | 4.281 | 4.363 | 17,727,620 | +0.11(+2.68%) |
May 23, 2016 | 4.249 | 4.281 | 4.233 | 4.249 | 23,818,434 | +0.01(+0.19%) |
May 20, 2016 | 4.208 | 4.265 | 4.196 | 4.241 | 14,645,611 | +0.03(+0.77%) |
May 19, 2016 | 4.200 | 4.224 | 4.176 | 4.208 | 10,207,051 | -0.03(-0.77%) |
May 18, 2016 | 4.233 | 4.306 | 4.208 | 4.241 | 21,201,552 | +0.08(+1.96%) |
May 17, 2016 | 4.200 | 4.208 | 4.151 | 4.159 | 38,129,684 | -0.08(-1.92%) |
May 16, 2016 | 4.200 | 4.245 | 4.135 | 4.241 | 38,312,552 | +0.02(+0.58%) |
May 13, 2016 | 4.265 | 4.298 | 4.180 | 4.216 | 21,002,092 | +0.00(+0.00%) |
May 12, 2016 | 4.273 | 4.281 | 4.159 | 4.216 | 29,919,158 | -0.08(-1.89%) |
May 11, 2016 | 4.314 | 4.322 | 4.273 | 4.298 | 25,188,230 | -0.02(-0.56%) |
May 10, 2016 | 4.306 | 4.436 | 4.286 | 4.322 | 65,130,856 | -0.31(-6.68%) |
May 09, 2016 | 4.615 | 4.664 | 4.615 | 4.631 | 21,686,074 | +0.02(+0.35%) |
May 06, 2016 | 4.615 | 4.623 | 4.562 | 4.615 | 20,932,502 | -0.02(-0.35%) |
May 05, 2016 | 4.631 | 4.660 | 4.607 | 4.631 | 9,807,232 | -0.06(-1.22%) |
May 04, 2016 | 4.721 | 4.737 | 4.652 | 4.688 | 19,545,686 | -0.05(-1.03%) |
May 03, 2016 | 4.819 | 4.819 | 4.721 | 4.737 | 21,330,796 | -0.09(-1.86%) |
May 02, 2016 | 4.827 | 4.851 | 4.786 | 4.827 | 10,102,919 | +0.05(+1.02%) |
Apr 29, 2016 | 4.859 | 4.859 | 4.745 | 4.778 | 17,747,060 | -0.04(-0.84%) |
Apr 28, 2016 | 4.843 | 4.867 | 4.802 | 4.819 | 21,892,820 | -0.04(-0.84%) |
Apr 27, 2016 | 4.802 | 4.867 | 4.794 | 4.859 | 13,209,383 | +0.05(+1.02%) |
Apr 26, 2016 | 4.851 | 4.867 | 4.786 | 4.811 | 13,008,569 | -0.01(-0.17%) |
Apr 25, 2016 | 4.835 | 4.851 | 4.774 | 4.819 | 26,763,592 | -0.13(-2.63%) |
Apr 22, 2016 | 4.884 | 4.957 | 4.876 | 4.949 | 16,114,598 | +0.02(+0.50%) |
Apr 21, 2016 | 4.941 | 4.965 | 4.900 | 4.924 | 20,517,444 | -0.08(-1.63%) |
Apr 20, 2016 | 4.965 | 5.038 | 4.961 | 5.006 | 10,390,414 | -0.08(-1.60%) |
Apr 19, 2016 | 5.112 | 5.136 | 5.079 | 5.087 | 10,404,957 | +0.10(+1.96%) |
Apr 18, 2016 | 4.965 | 5.014 | 4.957 | 4.990 | 7,409,301 | +0.01(+0.16%) |
Apr 15, 2016 | 4.965 | 4.990 | 4.949 | 4.981 | 6,447,687 | -0.04(-0.81%) |
Apr 14, 2016 | 5.014 | 5.047 | 4.990 | 5.022 | 10,723,549 | +0.08(+1.65%) |
Apr 13, 2016 | 4.843 | 4.957 | 4.843 | 4.941 | 13,059,588 | +0.17(+3.58%) |
Apr 12, 2016 | 4.729 | 4.786 | 4.697 | 4.770 | 9,169,582 | -0.04(-0.85%) |
Apr 11, 2016 | 4.835 | 4.843 | 4.798 | 4.811 | 14,257,178 | -0.08(-1.66%) |
Apr 08, 2016 | 4.867 | 4.916 | 4.843 | 4.892 | 23,139,432 | +0.22(+4.70%) |
Apr 07, 2016 | 4.713 | 4.729 | 4.648 | 4.672 | 15,142,393 | -0.09(-1.88%) |
Apr 06, 2016 | 4.737 | 4.762 | 4.705 | 4.762 | 8,390,128 | +0.09(+1.92%) |
Apr 05, 2016 | 4.729 | 4.754 | 4.664 | 4.672 | 14,743,976 | -0.07(-1.54%) |
Apr 04, 2016 | 4.729 | 4.798 | 4.680 | 4.745 | 27,927,368 | +0.02(+0.52%) |
Apr 01, 2016 | 4.688 | 4.754 | 4.672 | 4.721 | 17,831,922 | -0.09(-1.86%) |
Mar 31, 2016 | 4.867 | 4.884 | 4.794 | 4.811 | 17,219,924 | -0.10(-1.99%) |
Mar 30, 2016 | 4.892 | 4.941 | 4.859 | 4.908 | 12,643,556 | +0.11(+2.38%) |
Mar 29, 2016 | 4.729 | 4.815 | 4.705 | 4.794 | 14,437,157 | +0.07(+1.38%) |
Mar 28, 2016 | 4.729 | 4.762 | 4.705 | 4.729 | 5,597,909 | +0.02(+0.52%) |
Mar 24, 2016 | 4.705 | 4.705 | 4.705 | 4.705 | 13,064,831 | -0.07(-1.53%) |
Mar 23, 2016 | 4.876 | 4.884 | 4.770 | 4.778 | 13,743,564 | -0.15(-3.14%) |
Mar 22, 2016 | 4.851 | 4.941 | 4.851 | 4.933 | 9,605,222 | +0.02(+0.50%) |
Mar 21, 2016 | 4.957 | 4.981 | 4.908 | 4.908 | 7,236,373 | -0.04(-0.82%) |
Mar 18, 2016 | 4.941 | 5.014 | 4.916 | 4.949 | 15,052,706 | +0.01(+0.16%) |
Mar 17, 2016 | 4.941 | 4.969 | 4.916 | 4.941 | 9,009,640 | -0.03(-0.65%) |
Mar 16, 2016 | 4.819 | 4.973 | 4.811 | 4.973 | 20,077,620 | +0.08(+1.66%) |
Mar 15, 2016 | 4.908 | 4.916 | 4.867 | 4.892 | 11,930,120 | -0.03(-0.66%) |
Mar 14, 2016 | 4.900 | 4.949 | 4.888 | 4.924 | 9,779,373 | +0.03(+0.67%) |
Mar 11, 2016 | 4.916 | 4.916 | 4.843 | 4.892 | 11,669,586 | +0.06(+1.18%) |
Mar 10, 2016 | 4.859 | 4.908 | 4.786 | 4.835 | 20,267,088 | +0.02(+0.34%) |
Mar 09, 2016 | 4.794 | 4.843 | 4.770 | 4.819 | 10,881,796 | +0.01(+0.17%) |
Mar 08, 2016 | 4.851 | 4.867 | 4.794 | 4.811 | 15,145,180 | -0.20(-3.90%) |
Mar 07, 2016 | 4.949 | 5.006 | 4.941 | 5.006 | 7,528,639 | +0.00(+0.00%) |
Mar 04, 2016 | 4.998 | 5.038 | 4.973 | 5.006 | 11,836,265 | +0.06(+1.15%) |
Mar 03, 2016 | 4.933 | 4.949 | 4.892 | 4.949 | 12,453,822 | -0.06(-1.14%) |
Mar 02, 2016 | 4.957 | 5.014 | 4.949 | 5.006 | 9,988,165 | +0.01(+0.16%) |