Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.482 | 4.554 | 4.482 | 4.522 | 172,820 | +0.05(+1.08%) |
May 27, 2016 | 4.482 | 4.474 | 4.474 | 4.474 | 76,050 | -0.01(-0.18%) |
May 26, 2016 | 4.490 | 4.494 | 4.465 | 4.482 | 62,703 | +0.01(+0.18%) |
May 25, 2016 | 4.465 | 4.538 | 4.441 | 4.474 | 70,281 | +0.02(+0.36%) |
May 24, 2016 | 4.385 | 4.482 | 4.385 | 4.457 | 90,636 | +0.07(+1.65%) |
May 23, 2016 | 4.361 | 4.417 | 4.361 | 4.385 | 66,565 | +0.02(+0.55%) |
May 20, 2016 | 4.377 | 4.401 | 4.361 | 4.361 | 79,821 | -0.01(-0.18%) |
May 19, 2016 | 4.385 | 4.393 | 4.345 | 4.369 | 87,689 | -0.02(-0.37%) |
May 18, 2016 | 4.369 | 4.433 | 4.369 | 4.385 | 100,237 | -0.02(-0.37%) |
May 17, 2016 | 4.425 | 4.433 | 4.385 | 4.401 | 63,750 | -0.05(-1.09%) |
May 16, 2016 | 4.393 | 4.449 | 4.393 | 4.449 | 132,999 | +0.07(+1.66%) |
May 13, 2016 | 4.417 | 4.428 | 4.377 | 4.377 | 59,367 | -0.04(-0.91%) |
May 12, 2016 | 4.417 | 4.465 | 4.401 | 4.417 | 81,518 | +0.00(+0.00%) |
May 11, 2016 | 4.441 | 4.449 | 4.393 | 4.417 | 137,268 | -0.02(-0.42%) |
May 10, 2016 | 4.412 | 4.460 | 4.412 | 4.436 | 115,921 | +0.02(+0.36%) |
May 09, 2016 | 4.420 | 4.444 | 4.396 | 4.420 | 516,433 | -0.01(-0.18%) |
May 06, 2016 | 4.412 | 4.428 | 4.380 | 4.428 | 90,240 | +0.00(+0.00%) |
May 05, 2016 | 4.412 | 4.436 | 4.404 | 4.428 | 38,889 | +0.00(+0.00%) |
May 04, 2016 | 4.428 | 4.428 | 4.388 | 4.428 | 69,074 | +0.00(+0.00%) |
May 03, 2016 | 4.452 | 4.468 | 4.396 | 4.428 | 75,991 | -0.04(-0.89%) |
May 02, 2016 | 4.468 | 4.492 | 4.452 | 4.468 | 138,203 | -0.01(-0.18%) |
Apr 29, 2016 | 4.500 | 4.505 | 4.452 | 4.476 | 102,134 | -0.01(-0.27%) |
Apr 28, 2016 | 4.476 | 4.556 | 4.476 | 4.488 | 168,855 | -0.00(-0.09%) |
Apr 27, 2016 | 4.452 | 4.524 | 4.452 | 4.492 | 198,275 | +0.02(+0.54%) |
Apr 26, 2016 | 4.492 | 4.516 | 4.452 | 4.468 | 89,385 | -0.03(-0.71%) |
Apr 25, 2016 | 4.492 | 4.504 | 4.468 | 4.500 | 116,783 | +0.02(+0.36%) |
Apr 22, 2016 | 4.444 | 4.484 | 4.436 | 4.484 | 184,304 | +0.04(+0.90%) |
Apr 21, 2016 | 4.436 | 4.484 | 4.436 | 4.444 | 169,272 | -0.01(-0.18%) |
Apr 20, 2016 | 4.436 | 4.458 | 4.428 | 4.452 | 102,289 | +0.01(+0.20%) |
Apr 19, 2016 | 4.420 | 4.452 | 4.420 | 4.443 | 148,534 | -0.00(-0.02%) |
Apr 18, 2016 | 4.372 | 4.444 | 4.372 | 4.444 | 89,626 | +0.04(+0.82%) |
Apr 15, 2016 | 4.380 | 4.428 | 4.380 | 4.408 | 120,324 | +0.02(+0.46%) |
Apr 14, 2016 | 4.356 | 4.396 | 4.356 | 4.388 | 165,025 | +0.02(+0.55%) |
Apr 13, 2016 | 4.356 | 4.364 | 4.316 | 4.364 | 192,044 | +0.02(+0.50%) |
Apr 12, 2016 | 4.342 | 4.350 | 4.326 | 4.342 | 280,392 | +0.02(+0.55%) |
Apr 11, 2016 | 4.310 | 4.349 | 4.295 | 4.318 | 159,967 | +0.03(+0.74%) |
Apr 08, 2016 | 4.279 | 4.326 | 4.279 | 4.287 | 108,821 | +0.02(+0.37%) |
Apr 07, 2016 | 4.279 | 4.303 | 4.263 | 4.271 | 158,428 | -0.02(-0.55%) |
Apr 06, 2016 | 4.271 | 4.310 | 4.255 | 4.295 | 236,777 | +0.02(+0.56%) |
Apr 05, 2016 | 4.247 | 4.279 | 4.231 | 4.271 | 150,691 | -0.02(-0.55%) |
Apr 04, 2016 | 4.310 | 4.334 | 4.263 | 4.295 | 235,642 | -0.03(-0.72%) |
Apr 01, 2016 | 4.287 | 4.334 | 4.255 | 4.326 | 309,780 | +0.02(+0.54%) |
Mar 31, 2016 | 4.271 | 4.310 | 4.247 | 4.303 | 150,941 | +0.04(+0.93%) |
Mar 30, 2016 | 4.231 | 4.263 | 4.215 | 4.263 | 144,954 | +0.04(+0.94%) |
Mar 29, 2016 | 4.168 | 4.231 | 4.097 | 4.223 | 176,228 | +0.04(+0.95%) |
Mar 28, 2016 | 4.144 | 4.255 | 4.144 | 4.184 | 265,213 | +0.03(+0.76%) |
Mar 24, 2016 | 4.192 | 4.152 | 4.152 | 4.152 | 306,424 | -0.09(-2.06%) |
Mar 23, 2016 | 4.279 | 4.287 | 4.192 | 4.239 | 238,174 | -0.03(-0.74%) |
Mar 22, 2016 | 4.247 | 4.295 | 4.247 | 4.271 | 115,966 | +0.00(+0.00%) |
Mar 21, 2016 | 4.223 | 4.271 | 4.200 | 4.271 | 135,341 | +0.02(+0.51%) |
Mar 18, 2016 | 4.239 | 4.255 | 4.215 | 4.249 | 60,499 | +0.02(+0.42%) |
Mar 17, 2016 | 4.184 | 4.255 | 4.144 | 4.231 | 712,662 | +0.02(+0.38%) |
Mar 16, 2016 | 4.152 | 4.231 | 4.136 | 4.215 | 700,558 | +0.02(+0.57%) |
Mar 15, 2016 | 4.176 | 4.192 | 4.120 | 4.192 | 245,508 | -0.02(-0.38%) |
Mar 14, 2016 | 4.112 | 4.207 | 4.089 | 4.207 | 325,994 | +0.06(+1.53%) |
Mar 11, 2016 | 4.104 | 4.144 | 4.088 | 4.144 | 135,477 | +0.08(+2.09%) |
Mar 10, 2016 | 4.083 | 4.083 | 4.029 | 4.059 | 202,912 | -0.01(-0.19%) |
Mar 09, 2016 | 4.044 | 4.075 | 4.036 | 4.067 | 157,531 | +0.02(+0.39%) |
Mar 08, 2016 | 4.044 | 4.051 | 4.004 | 4.051 | 124,286 | +0.00(+0.00%) |
Mar 07, 2016 | 4.020 | 4.051 | 4.012 | 4.051 | 238,560 | +0.01(+0.19%) |
Mar 04, 2016 | 4.036 | 4.117 | 4.020 | 4.044 | 296,014 | -0.01(-0.19%) |
Mar 03, 2016 | 3.973 | 4.067 | 3.965 | 4.051 | 454,596 | +0.05(+1.38%) |
Mar 02, 2016 | 4.012 | 4.012 | 3.957 | 3.996 | 161,655 | -0.02(-0.59%) |