Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.316 | 4.445 | 4.307 | 4.429 | 4,916 | +0.04(+0.98%) |
May 27, 2016 | 4.430 | 4.386 | 4.386 | 4.386 | 4,559 | -0.04(-0.97%) |
May 26, 2016 | 4.429 | 4.429 | 4.429 | 4.429 | 633 | +0.03(+0.78%) |
May 25, 2016 | 4.508 | 4.508 | 4.386 | 4.395 | 8,361 | -0.16(-3.49%) |
May 24, 2016 | 4.562 | 4.562 | 4.554 | 4.554 | 697 | +0.04(+0.80%) |
May 23, 2016 | 4.562 | 4.562 | 4.518 | 4.518 | 3,533 | -0.12(-2.64%) |
May 20, 2016 | 4.702 | 4.702 | 4.474 | 4.641 | 10,733 | -0.06(-1.31%) |
May 19, 2016 | 4.492 | 4.702 | 4.465 | 4.702 | 23,927 | +0.23(+5.10%) |
May 17, 2016 | 4.369 | 4.474 | 4.474 | 4.474 | 11 | +0.18(+4.08%) |
May 16, 2016 | 4.307 | 4.316 | 4.290 | 4.299 | 16,820 | -0.05(-1.21%) |
May 12, 2016 | 4.421 | 4.351 | 4.351 | 4.351 | 11 | -0.07(-1.59%) |
May 11, 2016 | 4.509 | 4.509 | 4.421 | 4.421 | 6,307 | -0.04(-0.80%) |
May 10, 2016 | 4.299 | 4.544 | 4.299 | 4.457 | 6,714 | +0.16(+3.68%) |
May 09, 2016 | 4.299 | 4.307 | 4.299 | 4.299 | 2,017 | +0.04(+1.03%) |
May 06, 2016 | 4.299 | 4.299 | 4.255 | 4.255 | 1,147 | -0.04(-0.82%) |
May 05, 2016 | 4.388 | 4.388 | 4.220 | 4.290 | 2,963 | -0.08(-1.81%) |
May 04, 2016 | 4.351 | 4.377 | 4.299 | 4.369 | 3,875 | +0.11(+2.49%) |
May 03, 2016 | 4.316 | 4.474 | 4.219 | 4.263 | 8,954 | -0.05(-1.24%) |
May 02, 2016 | 4.347 | 4.347 | 4.316 | 4.316 | 704 | +0.01(+0.17%) |
Apr 29, 2016 | 4.342 | 4.342 | 4.307 | 4.309 | 1,740 | -0.02(-0.57%) |
Apr 28, 2016 | 4.334 | 4.334 | 4.334 | 4.334 | 113 | +0.03(+0.61%) |
Apr 27, 2016 | 4.342 | 4.342 | 4.307 | 4.307 | 341 | -0.04(-0.81%) |
Apr 26, 2016 | 4.316 | 4.342 | 4.316 | 4.342 | 1,369 | +0.02(+0.41%) |
Apr 25, 2016 | 4.413 | 4.413 | 4.325 | 4.325 | 683 | -0.05(-1.20%) |
Apr 22, 2016 | 4.404 | 4.442 | 4.290 | 4.377 | 17,785 | -0.04(-0.99%) |
Apr 21, 2016 | 4.449 | 4.519 | 4.404 | 4.421 | 13,692 | -0.11(-2.46%) |
Apr 20, 2016 | 4.535 | 4.535 | 4.352 | 4.533 | 4,311 | -0.00(-0.06%) |
Apr 19, 2016 | 4.597 | 4.597 | 4.474 | 4.535 | 11,059 | +0.05(+1.17%) |
Apr 18, 2016 | 4.465 | 4.483 | 4.465 | 4.483 | 1,438 | -0.10(-2.20%) |
Apr 15, 2016 | 4.317 | 4.585 | 4.317 | 4.584 | 2,906 | +0.07(+1.66%) |
Apr 13, 2016 | 4.256 | 4.509 | 4.509 | 4.509 | 5,243 | -0.09(-1.91%) |
Apr 08, 2016 | 4.597 | 4.597 | 4.597 | 4.597 | 1,595 | -0.00(-0.00%) |
Apr 06, 2016 | 4.606 | 4.597 | 4.597 | 4.597 | 5,927 | +0.20(+4.59%) |
Apr 04, 2016 | 4.395 | 4.395 | 4.395 | 4.395 | 12 | -0.09(-1.96%) |
Mar 31, 2016 | 4.478 | 4.483 | 4.483 | 4.483 | 4,901 | +0.04(+0.79%) |
Mar 30, 2016 | 4.413 | 4.448 | 4.413 | 4.448 | 1,123 | -0.07(-1.53%) |
Mar 29, 2016 | 4.421 | 4.517 | 4.395 | 4.517 | 10,711 | +0.12(+2.77%) |
Mar 28, 2016 | 4.395 | 4.474 | 4.376 | 4.395 | 14,196 | +0.01(+0.21%) |
Mar 24, 2016 | 4.342 | 4.386 | 4.386 | 4.386 | 5,699 | +0.13(+3.05%) |
Mar 23, 2016 | 4.256 | 4.256 | 4.256 | 4.256 | 1,709 | -0.15(-3.35%) |
Mar 22, 2016 | 4.338 | 4.404 | 4.338 | 4.404 | 1,461 | +0.00(+0.00%) |
Mar 21, 2016 | 4.246 | 4.404 | 4.246 | 4.404 | 2,874 | -0.06(-1.38%) |
Mar 18, 2016 | 4.211 | 4.509 | 3.967 | 4.465 | 28,404 | +0.09(+2.09%) |
Mar 17, 2016 | 4.400 | 4.400 | 4.149 | 4.374 | 6,725 | +0.06(+1.44%) |
Mar 16, 2016 | 4.272 | 4.377 | 4.097 | 4.312 | 8,693 | -0.09(-2.01%) |
Mar 15, 2016 | 4.386 | 4.400 | 4.386 | 4.400 | 3,324 | +0.01(+0.32%) |
Mar 14, 2016 | 4.421 | 4.430 | 4.079 | 4.386 | 76,591 | +0.04(+1.01%) |
Mar 11, 2016 | 4.388 | 4.413 | 4.307 | 4.342 | 17,002 | -0.09(-1.98%) |
Mar 10, 2016 | 4.395 | 4.430 | 4.395 | 4.430 | 512 | +0.04(+1.00%) |
Mar 09, 2016 | 4.430 | 4.430 | 4.382 | 4.386 | 2,736 | -0.10(-2.20%) |
Mar 08, 2016 | 4.356 | 4.485 | 4.356 | 4.485 | 1,774 | -0.10(-2.25%) |
Mar 04, 2016 | 4.921 | 4.588 | 4.588 | 4.588 | 5 | +0.18(+3.98%) |
Mar 03, 2016 | 4.413 | 4.413 | 4.413 | 4.413 | 295 | +0.00(+0.00%) |
Mar 02, 2016 | 4.307 | 4.570 | 4.307 | 4.413 | 3,897 | +0.03(+0.62%) |