Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.928 | 4.928 | 4.873 | 4.887 | 5,375 | +0.01(+0.28%) |
May 27, 2016 | 4.873 | 4.873 | 4.873 | 4.873 | 3,085 | +0.00(+0.00%) |
May 26, 2016 | 4.860 | 4.873 | 4.860 | 4.873 | 1,686 | +0.04(+0.85%) |
May 25, 2016 | 4.832 | 4.832 | 4.832 | 4.832 | 257 | +0.00(+0.00%) |
May 24, 2016 | 4.832 | 4.832 | 4.832 | 4.832 | 174 | -0.03(-0.56%) |
May 23, 2016 | 4.884 | 4.884 | 4.860 | 4.860 | 3,252 | +0.02(+0.42%) |
May 20, 2016 | 4.860 | 4.928 | 4.839 | 4.839 | 15,093 | -0.05(-0.97%) |
May 19, 2016 | 4.860 | 4.914 | 4.853 | 4.887 | 5,622 | -0.01(-0.28%) |
May 18, 2016 | 4.896 | 4.928 | 4.846 | 4.900 | 5,772 | +0.05(+0.98%) |
May 17, 2016 | 4.866 | 4.866 | 4.846 | 4.853 | 4,703 | -0.03(-0.56%) |
May 16, 2016 | 4.873 | 4.900 | 4.872 | 4.880 | 7,081 | +0.02(+0.48%) |
May 13, 2016 | 4.853 | 4.907 | 4.853 | 4.857 | 4,701 | -0.04(-0.89%) |
May 12, 2016 | 4.887 | 4.900 | 4.859 | 4.900 | 5,874 | +0.03(+0.70%) |
May 11, 2016 | 4.866 | 4.914 | 4.798 | 4.866 | 15,837 | +0.00(+0.00%) |
May 10, 2016 | 4.873 | 4.880 | 4.860 | 4.866 | 3,180 | +0.00(+0.00%) |
May 09, 2016 | 4.853 | 4.874 | 4.853 | 4.866 | 1,649 | +0.03(+0.70%) |
May 06, 2016 | 4.891 | 4.891 | 4.812 | 4.832 | 2,862 | -0.03(-0.70%) |
May 05, 2016 | 4.870 | 4.870 | 4.839 | 4.866 | 5,724 | +0.04(+0.85%) |
May 04, 2016 | 4.826 | 4.860 | 4.792 | 4.826 | 7,792 | -0.03(-0.70%) |
May 03, 2016 | 4.928 | 4.928 | 4.839 | 4.860 | 8,721 | -0.01(-0.14%) |
May 02, 2016 | 4.832 | 4.880 | 4.832 | 4.866 | 9,733 | +0.01(+0.28%) |
Apr 29, 2016 | 4.853 | 4.853 | 4.853 | 4.853 | 722 | +0.04(+0.85%) |
Apr 27, 2016 | 4.792 | 4.812 | 4.812 | 4.812 | 3,085 | -0.05(-1.12%) |
Apr 26, 2016 | 4.812 | 4.866 | 4.812 | 4.866 | 734 | +0.01(+0.14%) |
Apr 25, 2016 | 4.866 | 4.866 | 4.846 | 4.860 | 2,488 | +0.03(+0.56%) |
Apr 22, 2016 | 4.792 | 4.866 | 4.792 | 4.832 | 838 | +0.01(+0.14%) |
Apr 21, 2016 | 4.812 | 4.846 | 4.812 | 4.826 | 1,520 | -0.01(-0.14%) |
Apr 20, 2016 | 4.812 | 4.832 | 4.812 | 4.832 | 293 | -0.02(-0.42%) |
Apr 19, 2016 | 4.853 | 4.880 | 4.832 | 4.853 | 9,238 | +0.05(+1.13%) |
Apr 18, 2016 | 4.826 | 4.826 | 4.798 | 4.798 | 1,044 | -0.03(-0.56%) |
Apr 15, 2016 | 4.819 | 4.873 | 4.812 | 4.826 | 2,826 | -0.02(-0.42%) |
Apr 14, 2016 | 4.846 | 4.873 | 4.819 | 4.846 | 2,690 | +0.01(+0.14%) |
Apr 13, 2016 | 4.914 | 4.914 | 4.826 | 4.839 | 2,932 | -0.02(-0.42%) |
Apr 12, 2016 | 4.819 | 4.934 | 4.819 | 4.860 | 31,180 | +0.07(+1.42%) |
Apr 11, 2016 | 4.801 | 4.801 | 4.792 | 4.792 | 609 | -0.01(-0.28%) |
Apr 08, 2016 | 4.827 | 4.827 | 4.805 | 4.805 | 5,252 | -0.01(-0.14%) |
Apr 07, 2016 | 4.813 | 4.832 | 4.805 | 4.812 | 3,924 | -0.04(-0.84%) |
Apr 06, 2016 | 4.839 | 4.887 | 4.839 | 4.853 | 1,491 | +0.06(+1.28%) |
Apr 05, 2016 | 4.860 | 4.887 | 4.764 | 4.792 | 6,686 | -0.07(-1.40%) |
Apr 04, 2016 | 4.866 | 4.907 | 4.832 | 4.860 | 47,054 | -0.03(-0.56%) |
Apr 01, 2016 | 4.826 | 4.921 | 4.785 | 4.887 | 22,406 | +0.16(+3.31%) |
Mar 31, 2016 | 4.826 | 4.832 | 4.703 | 4.730 | 8,831 | -0.10(-1.97%) |
Mar 30, 2016 | 4.662 | 4.866 | 4.662 | 4.826 | 18,675 | +0.26(+5.66%) |
Mar 29, 2016 | 4.574 | 4.662 | 4.526 | 4.567 | 38,766 | -0.02(-0.45%) |
Mar 28, 2016 | 4.573 | 4.621 | 4.567 | 4.587 | 62,300 | -0.01(-0.15%) |
Mar 24, 2016 | 4.601 | 4.594 | 4.594 | 4.594 | 2,644 | +0.00(+0.00%) |
Mar 23, 2016 | 4.574 | 4.676 | 4.574 | 4.594 | 11,160 | -0.01(-0.30%) |
Mar 22, 2016 | 4.560 | 4.676 | 4.560 | 4.608 | 18,350 | +0.06(+1.35%) |
Mar 21, 2016 | 4.547 | 4.587 | 4.526 | 4.547 | 21,495 | -0.01(-0.15%) |
Mar 18, 2016 | 4.560 | 4.628 | 4.533 | 4.553 | 10,369 | -0.03(-0.59%) |
Mar 17, 2016 | 4.533 | 4.594 | 4.533 | 4.581 | 16,780 | +0.03(+0.60%) |
Mar 16, 2016 | 4.499 | 4.567 | 4.499 | 4.553 | 10,287 | +0.05(+1.21%) |
Mar 15, 2016 | 4.506 | 4.519 | 4.492 | 4.499 | 26,672 | +0.01(+0.15%) |
Mar 14, 2016 | 4.444 | 4.513 | 4.444 | 4.492 | 6,839 | +0.06(+1.38%) |
Mar 11, 2016 | 4.468 | 4.519 | 4.417 | 4.431 | 22,218 | -0.07(-1.51%) |
Mar 10, 2016 | 4.492 | 4.499 | 4.410 | 4.499 | 13,077 | -0.01(-0.30%) |
Mar 09, 2016 | 4.492 | 4.526 | 4.492 | 4.513 | 3,636 | -0.05(-1.04%) |
Mar 08, 2016 | 4.492 | 4.560 | 4.492 | 4.560 | 15,769 | +0.07(+1.52%) |
Mar 07, 2016 | 4.506 | 4.513 | 4.492 | 4.492 | 2,747 | +0.06(+1.38%) |
Mar 04, 2016 | 4.424 | 4.513 | 4.417 | 4.431 | 12,133 | +0.01(+0.15%) |
Mar 03, 2016 | 4.390 | 4.424 | 4.370 | 4.424 | 11,125 | +0.01(+0.15%) |
Mar 02, 2016 | 4.424 | 4.424 | 4.302 | 4.417 | 13,775 | +0.00(+0.00%) |