Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.790 | 4.827 | 4.790 | 4.815 | 101,841 | +0.02(+0.43%) |
May 27, 2016 | 4.778 | 4.794 | 4.794 | 4.794 | 95,003 | -0.00(-0.00%) |
May 26, 2016 | 4.790 | 4.815 | 4.790 | 4.794 | 85,592 | +0.01(+0.10%) |
May 25, 2016 | 4.797 | 4.818 | 4.789 | 4.789 | 113,510 | -0.01(-0.17%) |
May 24, 2016 | 4.793 | 4.806 | 4.789 | 4.797 | 55,184 | +0.01(+0.26%) |
May 23, 2016 | 4.744 | 4.789 | 4.744 | 4.785 | 36,876 | +0.03(+0.69%) |
May 20, 2016 | 4.736 | 4.764 | 4.736 | 4.752 | 102,337 | +0.01(+0.26%) |
May 19, 2016 | 4.727 | 4.756 | 4.723 | 4.740 | 181,894 | -0.02(-0.43%) |
May 18, 2016 | 4.723 | 4.764 | 4.723 | 4.760 | 127,718 | +0.03(+0.61%) |
May 17, 2016 | 4.711 | 4.744 | 4.711 | 4.731 | 71,208 | +0.01(+0.17%) |
May 16, 2016 | 4.707 | 4.736 | 4.707 | 4.723 | 83,937 | +0.02(+0.53%) |
May 13, 2016 | 4.694 | 4.723 | 4.694 | 4.698 | 164,055 | +0.00(+0.00%) |
May 12, 2016 | 4.703 | 4.717 | 4.698 | 4.698 | 91,222 | -0.01(-0.18%) |
May 11, 2016 | 4.707 | 4.715 | 4.698 | 4.707 | 163,366 | +0.00(+0.00%) |
May 10, 2016 | 4.736 | 4.736 | 4.707 | 4.707 | 76,827 | -0.01(-0.17%) |
May 09, 2016 | 4.727 | 4.736 | 4.707 | 4.715 | 130,286 | -0.02(-0.52%) |
May 06, 2016 | 4.744 | 4.752 | 4.740 | 4.740 | 241,214 | -0.01(-0.26%) |
May 05, 2016 | 4.756 | 4.760 | 4.752 | 4.752 | 126,286 | -0.00(-0.04%) |
May 04, 2016 | 4.760 | 4.765 | 4.703 | 4.754 | 127,083 | -0.01(-0.30%) |
May 03, 2016 | 4.781 | 4.781 | 4.764 | 4.769 | 107,350 | -0.02(-0.34%) |
May 02, 2016 | 4.793 | 4.793 | 4.781 | 4.785 | 212,655 | -0.01(-0.17%) |
Apr 29, 2016 | 4.789 | 4.802 | 4.785 | 4.793 | 70,498 | +0.01(+0.26%) |
Apr 28, 2016 | 4.781 | 4.789 | 4.779 | 4.781 | 86,381 | -0.01(-0.17%) |
Apr 27, 2016 | 4.764 | 4.793 | 4.764 | 4.789 | 168,549 | +0.02(+0.45%) |
Apr 26, 2016 | 4.755 | 4.768 | 4.755 | 4.768 | 49,952 | +0.01(+0.17%) |
Apr 25, 2016 | 4.755 | 4.760 | 4.743 | 4.760 | 68,497 | +0.00(+0.00%) |
Apr 22, 2016 | 4.739 | 4.768 | 4.739 | 4.760 | 96,742 | +0.00(+0.09%) |
Apr 21, 2016 | 4.698 | 4.760 | 4.694 | 4.755 | 153,914 | +0.06(+1.31%) |
Apr 20, 2016 | 4.669 | 4.694 | 4.665 | 4.694 | 76,130 | +0.02(+0.35%) |
Apr 19, 2016 | 4.641 | 4.682 | 4.641 | 4.678 | 85,967 | +0.02(+0.53%) |
Apr 18, 2016 | 4.608 | 4.653 | 4.608 | 4.653 | 127,141 | +0.03(+0.62%) |
Apr 15, 2016 | 4.612 | 4.636 | 4.612 | 4.624 | 117,636 | -0.01(-0.19%) |
Apr 14, 2016 | 4.608 | 4.641 | 4.600 | 4.633 | 147,043 | +0.01(+0.15%) |
Apr 13, 2016 | 4.604 | 4.626 | 4.587 | 4.626 | 148,988 | +0.03(+0.57%) |
Apr 12, 2016 | 4.612 | 4.617 | 4.587 | 4.600 | 110,522 | -0.02(-0.36%) |
Apr 11, 2016 | 4.620 | 4.628 | 4.608 | 4.616 | 90,607 | -0.01(-0.18%) |
Apr 08, 2016 | 4.612 | 4.632 | 4.604 | 4.624 | 101,896 | +0.02(+0.36%) |
Apr 07, 2016 | 4.595 | 4.612 | 4.595 | 4.608 | 53,040 | -0.00(-0.09%) |
Apr 06, 2016 | 4.583 | 4.616 | 4.579 | 4.612 | 101,243 | +0.02(+0.54%) |
Apr 05, 2016 | 4.563 | 4.595 | 4.563 | 4.587 | 98,497 | -0.03(-0.62%) |
Apr 04, 2016 | 4.624 | 4.636 | 4.604 | 4.616 | 171,920 | -0.02(-0.44%) |
Apr 01, 2016 | 4.616 | 4.641 | 4.616 | 4.636 | 32,202 | -0.02(-0.35%) |
Mar 31, 2016 | 4.587 | 4.653 | 4.583 | 4.653 | 107,563 | +0.06(+1.25%) |
Mar 30, 2016 | 4.579 | 4.604 | 4.578 | 4.595 | 92,908 | +0.02(+0.54%) |
Mar 29, 2016 | 4.579 | 4.579 | 4.559 | 4.571 | 98,345 | -0.00(-0.07%) |
Mar 28, 2016 | 4.562 | 4.582 | 4.554 | 4.574 | 188,016 | +0.02(+0.36%) |
Mar 24, 2016 | 4.615 | 4.558 | 4.558 | 4.558 | 128,664 | -0.08(-1.67%) |
Mar 23, 2016 | 4.611 | 4.635 | 4.603 | 4.635 | 84,832 | +0.03(+0.62%) |
Mar 22, 2016 | 4.574 | 4.607 | 4.574 | 4.607 | 75,044 | +0.02(+0.36%) |
Mar 21, 2016 | 4.562 | 4.590 | 4.562 | 4.590 | 162,423 | +0.02(+0.45%) |
Mar 18, 2016 | 4.546 | 4.575 | 4.546 | 4.570 | 73,096 | +0.02(+0.36%) |
Mar 17, 2016 | 4.537 | 4.558 | 4.537 | 4.554 | 106,835 | +0.00(+0.09%) |
Mar 16, 2016 | 4.513 | 4.550 | 4.513 | 4.550 | 96,505 | +0.02(+0.54%) |
Mar 15, 2016 | 4.517 | 4.533 | 4.505 | 4.525 | 193,506 | +0.01(+0.18%) |
Mar 14, 2016 | 4.513 | 4.533 | 4.509 | 4.517 | 84,751 | +0.00(+0.00%) |
Mar 11, 2016 | 4.501 | 4.529 | 4.501 | 4.517 | 214,392 | +0.02(+0.55%) |
Mar 10, 2016 | 4.509 | 4.517 | 4.492 | 4.492 | 199,716 | -0.00(-0.06%) |
Mar 09, 2016 | 4.484 | 4.505 | 4.484 | 4.495 | 195,587 | +0.02(+0.43%) |
Mar 08, 2016 | 4.460 | 4.509 | 4.456 | 4.476 | 182,968 | +0.00(+0.09%) |
Mar 07, 2016 | 4.464 | 4.480 | 4.452 | 4.472 | 146,322 | +0.01(+0.18%) |
Mar 04, 2016 | 4.431 | 4.488 | 4.431 | 4.464 | 123,826 | +0.03(+0.74%) |
Mar 03, 2016 | 4.403 | 4.452 | 4.399 | 4.431 | 154,804 | +0.04(+0.84%) |
Mar 02, 2016 | 4.403 | 4.403 | 4.374 | 4.395 | 187,046 | -0.02(-0.55%) |