Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.200 | 4.220 | 4.140 | 4.190 | 38,322 | -0.01(-0.24%) |
May 27, 2016 | 4.180 | 4.200 | 4.200 | 4.200 | 23,400 | +0.06(+1.45%) |
May 26, 2016 | 4.150 | 4.150 | 4.130 | 4.140 | 11,030 | -0.04(-0.96%) |
May 25, 2016 | 4.170 | 4.200 | 4.130 | 4.180 | 26,094 | -0.03(-0.71%) |
May 24, 2016 | 4.210 | 4.240 | 4.210 | 4.210 | 31,724 | +0.00(+0.00%) |
May 23, 2016 | 4.200 | 4.220 | 4.180 | 4.210 | 46,146 | +0.09(+2.18%) |
May 20, 2016 | 4.082 | 4.140 | 4.070 | 4.120 | 21,228 | +0.06(+1.48%) |
May 19, 2016 | 4.090 | 4.090 | 4.050 | 4.060 | 16,559 | -0.02(-0.49%) |
May 18, 2016 | 4.100 | 4.150 | 4.050 | 4.080 | 17,780 | -0.08(-1.92%) |
May 17, 2016 | 4.180 | 4.210 | 4.150 | 4.160 | 24,090 | -0.01(-0.24%) |
May 16, 2016 | 4.120 | 4.190 | 4.120 | 4.170 | 67,682 | +0.14(+3.47%) |
May 13, 2016 | 4.120 | 4.130 | 4.000 | 4.030 | 59,628 | -0.19(-4.50%) |
May 12, 2016 | 4.260 | 4.330 | 4.170 | 4.220 | 134,797 | +0.20(+4.98%) |
May 11, 2016 | 3.930 | 4.040 | 3.930 | 4.020 | 42,550 | +0.11(+2.81%) |
May 10, 2016 | 3.880 | 3.910 | 3.840 | 3.910 | 50,097 | +0.01(+0.26%) |
May 09, 2016 | 3.940 | 3.940 | 3.880 | 3.900 | 61,764 | -0.08(-2.01%) |
May 06, 2016 | 3.990 | 4.010 | 3.970 | 3.980 | 44,913 | -0.01(-0.25%) |
May 05, 2016 | 4.050 | 4.050 | 3.980 | 3.990 | 103,799 | -0.07(-1.72%) |
May 04, 2016 | 4.070 | 4.070 | 4.040 | 4.060 | 31,118 | +0.02(+0.50%) |
May 03, 2016 | 4.100 | 4.120 | 4.040 | 4.040 | 118,283 | -0.09(-2.18%) |
May 02, 2016 | 4.110 | 4.140 | 4.100 | 4.130 | 32,153 | -0.01(-0.24%) |
Apr 29, 2016 | 4.160 | 4.190 | 4.120 | 4.140 | 78,121 | -0.06(-1.43%) |
Apr 28, 2016 | 4.270 | 4.350 | 4.200 | 4.200 | 30,252 | -0.04(-0.94%) |
Apr 27, 2016 | 4.200 | 4.250 | 4.180 | 4.240 | 19,926 | +0.00(+0.00%) |
Apr 26, 2016 | 4.247 | 4.260 | 4.230 | 4.240 | 28,814 | -0.01(-0.24%) |
Apr 25, 2016 | 4.290 | 4.290 | 4.240 | 4.250 | 46,388 | -0.06(-1.39%) |
Apr 22, 2016 | 4.300 | 4.360 | 4.300 | 4.310 | 15,841 | +0.01(+0.23%) |
Apr 21, 2016 | 4.350 | 4.360 | 4.300 | 4.300 | 37,356 | -0.12(-2.71%) |
Apr 20, 2016 | 4.400 | 4.420 | 4.370 | 4.420 | 68,618 | -0.07(-1.56%) |
Apr 19, 2016 | 4.430 | 4.490 | 4.430 | 4.490 | 45,089 | -0.02(-0.44%) |
Apr 18, 2016 | 4.430 | 4.530 | 4.430 | 4.510 | 49,039 | +0.08(+1.81%) |
Apr 15, 2016 | 4.430 | 4.450 | 4.420 | 4.430 | 9,065 | -0.08(-1.77%) |
Apr 14, 2016 | 4.500 | 4.520 | 4.490 | 4.510 | 47,290 | +0.04(+0.89%) |
Apr 13, 2016 | 4.460 | 4.500 | 4.450 | 4.470 | 65,160 | +0.08(+1.82%) |
Apr 12, 2016 | 4.379 | 4.420 | 4.360 | 4.390 | 13,915 | +0.04(+0.92%) |
Apr 11, 2016 | 4.355 | 4.380 | 4.350 | 4.350 | 21,565 | +0.00(+0.00%) |
Apr 08, 2016 | 4.370 | 4.380 | 4.330 | 4.350 | 14,854 | +0.04(+0.93%) |
Apr 07, 2016 | 4.350 | 4.350 | 4.300 | 4.310 | 61,909 | -0.05(-1.15%) |
Apr 06, 2016 | 4.370 | 4.370 | 4.300 | 4.360 | 48,201 | -0.05(-1.13%) |
Apr 05, 2016 | 4.420 | 4.420 | 4.400 | 4.410 | 9,806 | -0.02(-0.45%) |
Apr 04, 2016 | 4.450 | 4.480 | 4.420 | 4.430 | 31,043 | -0.01(-0.23%) |
Apr 01, 2016 | 4.380 | 4.440 | 4.380 | 4.440 | 22,576 | -0.01(-0.22%) |
Mar 31, 2016 | 4.440 | 4.460 | 4.430 | 4.450 | 23,622 | +0.02(+0.45%) |
Mar 30, 2016 | 4.430 | 4.445 | 4.390 | 4.430 | 11,348 | +0.05(+1.14%) |
Mar 29, 2016 | 4.330 | 4.400 | 4.300 | 4.380 | 13,789 | -0.02(-0.45%) |
Mar 28, 2016 | 4.390 | 4.410 | 4.351 | 4.400 | 21,074 | +0.00(+0.00%) |
Mar 24, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 14,300 | -0.04(-0.90%) |
Mar 23, 2016 | 4.470 | 4.480 | 4.440 | 4.440 | 39,018 | -0.06(-1.33%) |
Mar 22, 2016 | 4.450 | 4.500 | 4.450 | 4.500 | 35,831 | +0.02(+0.45%) |
Mar 21, 2016 | 4.450 | 4.500 | 4.450 | 4.480 | 32,443 | +0.08(+1.82%) |
Mar 18, 2016 | 4.410 | 4.460 | 4.400 | 4.400 | 21,697 | +0.01(+0.23%) |
Mar 17, 2016 | 4.370 | 4.400 | 4.340 | 4.390 | 16,400 | -0.01(-0.23%) |
Mar 16, 2016 | 4.320 | 4.400 | 4.300 | 4.400 | 14,810 | +0.09(+2.09%) |
Mar 15, 2016 | 4.330 | 4.360 | 4.292 | 4.310 | 57,135 | -0.07(-1.60%) |
Mar 14, 2016 | 4.380 | 4.410 | 4.365 | 4.380 | 34,365 | -0.02(-0.45%) |
Mar 11, 2016 | 4.380 | 4.400 | 4.342 | 4.400 | 28,513 | +0.08(+1.85%) |
Mar 10, 2016 | 4.360 | 4.380 | 4.290 | 4.320 | 72,411 | -0.11(-2.48%) |
Mar 09, 2016 | 4.450 | 4.450 | 4.420 | 4.430 | 7,891 | -0.03(-0.67%) |
Mar 08, 2016 | 4.520 | 4.530 | 4.460 | 4.460 | 64,421 | -0.08(-1.76%) |
Mar 07, 2016 | 4.480 | 4.570 | 4.460 | 4.540 | 68,788 | +0.04(+0.89%) |
Mar 04, 2016 | 4.430 | 4.520 | 4.420 | 4.500 | 80,881 | +0.07(+1.58%) |
Mar 03, 2016 | 4.420 | 4.440 | 4.400 | 4.430 | 61,377 | +0.00(+0.00%) |
Mar 02, 2016 | 4.310 | 4.450 | 4.310 | 4.430 | 148,709 | +0.15(+3.50%) |