Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.361 | 4.361 | 4.333 | 4.354 | 95,867 | -0.04(-0.95%) |
May 27, 2016 | 4.319 | 4.396 | 4.396 | 4.396 | 107,375 | +0.08(+1.94%) |
May 26, 2016 | 4.375 | 4.396 | 4.298 | 4.312 | 157,495 | -0.03(-0.64%) |
May 25, 2016 | 4.215 | 4.389 | 4.215 | 4.340 | 80,876 | +0.12(+2.81%) |
May 24, 2016 | 4.270 | 4.319 | 4.194 | 4.222 | 118,904 | -0.05(-1.14%) |
May 23, 2016 | 4.242 | 4.375 | 4.228 | 4.270 | 121,739 | +0.07(+1.66%) |
May 20, 2016 | 4.180 | 4.215 | 4.180 | 4.201 | 85,602 | +0.02(+0.50%) |
May 19, 2016 | 4.194 | 4.222 | 4.096 | 4.180 | 123,496 | +0.05(+1.18%) |
May 18, 2016 | 4.263 | 4.277 | 4.131 | 4.131 | 106,442 | -0.15(-3.58%) |
May 17, 2016 | 4.277 | 4.326 | 4.277 | 4.284 | 49,566 | -0.02(-0.38%) |
May 16, 2016 | 4.298 | 4.340 | 4.298 | 4.300 | 155,875 | +0.01(+0.21%) |
May 13, 2016 | 4.326 | 4.333 | 4.277 | 4.291 | 52,583 | -0.08(-1.75%) |
May 12, 2016 | 4.451 | 4.521 | 4.368 | 4.368 | 138,299 | -0.03(-0.63%) |
May 11, 2016 | 4.235 | 4.424 | 4.235 | 4.396 | 172,655 | +0.14(+3.27%) |
May 10, 2016 | 4.131 | 4.284 | 4.117 | 4.256 | 76,653 | +0.13(+3.21%) |
May 09, 2016 | 4.187 | 4.187 | 4.110 | 4.124 | 139,717 | -0.01(-0.34%) |
May 06, 2016 | 4.159 | 4.166 | 4.131 | 4.138 | 359,902 | -0.03(-0.67%) |
May 05, 2016 | 4.222 | 4.235 | 4.159 | 4.166 | 89,581 | -0.03(-0.83%) |
May 04, 2016 | 4.242 | 4.291 | 4.201 | 4.201 | 88,773 | -0.06(-1.47%) |
May 03, 2016 | 4.444 | 4.444 | 4.201 | 4.263 | 93,267 | -0.23(-5.12%) |
May 02, 2016 | 4.410 | 4.514 | 4.410 | 4.493 | 100,142 | +0.07(+1.57%) |
Apr 29, 2016 | 4.472 | 4.507 | 4.410 | 4.424 | 103,189 | -0.07(-1.55%) |
Apr 28, 2016 | 4.375 | 4.542 | 4.361 | 4.493 | 849,766 | +0.10(+2.38%) |
Apr 27, 2016 | 4.319 | 4.417 | 4.312 | 4.389 | 195,105 | +0.08(+1.78%) |
Apr 26, 2016 | 4.305 | 4.354 | 4.270 | 4.312 | 400,068 | +0.03(+0.65%) |
Apr 25, 2016 | 4.256 | 4.291 | 4.256 | 4.284 | 82,886 | +0.00(+0.00%) |
Apr 22, 2016 | 4.298 | 4.354 | 4.222 | 4.284 | 65,583 | +0.02(+0.49%) |
Apr 21, 2016 | 4.228 | 4.284 | 4.228 | 4.263 | 196,862 | +0.03(+0.66%) |
Apr 20, 2016 | 4.326 | 4.396 | 4.235 | 4.235 | 240,973 | -0.11(-2.56%) |
Apr 19, 2016 | 4.291 | 4.354 | 4.291 | 4.347 | 132,553 | +0.09(+2.13%) |
Apr 18, 2016 | 4.201 | 4.284 | 4.201 | 4.256 | 62,114 | +0.03(+0.66%) |
Apr 15, 2016 | 4.340 | 4.340 | 4.208 | 4.228 | 66,050 | -0.10(-2.25%) |
Apr 14, 2016 | 4.187 | 4.340 | 4.180 | 4.326 | 84,875 | +0.15(+3.67%) |
Apr 13, 2016 | 4.166 | 4.208 | 4.131 | 4.173 | 60,282 | +0.02(+0.50%) |
Apr 12, 2016 | 4.194 | 4.228 | 4.152 | 4.152 | 136,008 | -0.04(-1.00%) |
Apr 11, 2016 | 4.117 | 4.208 | 4.117 | 4.194 | 86,016 | +0.09(+2.21%) |
Apr 08, 2016 | 4.138 | 4.166 | 4.096 | 4.103 | 123,875 | +0.01(+0.17%) |
Apr 07, 2016 | 4.173 | 4.181 | 4.075 | 4.096 | 86,816 | -0.08(-1.84%) |
Apr 06, 2016 | 4.145 | 4.208 | 4.138 | 4.173 | 76,159 | +0.03(+0.67%) |
Apr 05, 2016 | 4.173 | 4.201 | 4.096 | 4.145 | 90,185 | -0.08(-1.98%) |
Apr 04, 2016 | 4.235 | 4.235 | 4.145 | 4.228 | 97,452 | -0.01(-0.16%) |
Apr 01, 2016 | 4.173 | 4.239 | 4.085 | 4.235 | 107,493 | +0.10(+2.36%) |
Mar 31, 2016 | 4.249 | 4.256 | 4.138 | 4.138 | 84,913 | -0.10(-2.46%) |
Mar 30, 2016 | 4.222 | 4.319 | 4.215 | 4.242 | 74,781 | +0.04(+1.00%) |
Mar 29, 2016 | 4.124 | 4.228 | 4.096 | 4.201 | 93,415 | +0.08(+2.03%) |
Mar 28, 2016 | 4.110 | 4.166 | 4.061 | 4.117 | 130,465 | +0.01(+0.17%) |
Mar 24, 2016 | 4.124 | 4.110 | 4.110 | 4.110 | 131,922 | -0.01(-0.34%) |
Mar 23, 2016 | 4.145 | 4.194 | 4.110 | 4.124 | 87,808 | -0.06(-1.50%) |
Mar 22, 2016 | 4.305 | 4.305 | 4.180 | 4.187 | 77,425 | -0.10(-2.44%) |
Mar 21, 2016 | 4.173 | 4.340 | 4.159 | 4.291 | 85,276 | +0.19(+4.58%) |
Mar 18, 2016 | 4.340 | 4.354 | 4.082 | 4.103 | 142,989 | -0.20(-4.69%) |
Mar 17, 2016 | 4.256 | 4.347 | 4.256 | 4.305 | 218,857 | +0.08(+1.98%) |
Mar 16, 2016 | 4.166 | 4.242 | 4.110 | 4.222 | 150,356 | +0.05(+1.17%) |
Mar 15, 2016 | 4.110 | 4.249 | 4.075 | 4.173 | 117,777 | +0.07(+1.70%) |
Mar 14, 2016 | 4.159 | 4.173 | 4.089 | 4.103 | 104,190 | -0.04(-1.01%) |
Mar 11, 2016 | 4.263 | 4.263 | 4.145 | 4.145 | 308,457 | +0.03(+0.76%) |
Mar 10, 2016 | 4.189 | 4.229 | 4.073 | 4.114 | 131,984 | -0.08(-1.79%) |
Mar 09, 2016 | 4.154 | 4.250 | 4.134 | 4.189 | 165,544 | +0.05(+1.32%) |
Mar 08, 2016 | 4.086 | 4.148 | 4.059 | 4.134 | 225,235 | +0.03(+0.83%) |
Mar 07, 2016 | 4.066 | 4.154 | 4.066 | 4.100 | 109,727 | +0.02(+0.50%) |
Mar 04, 2016 | 4.154 | 4.178 | 4.066 | 4.079 | 90,036 | -0.08(-1.97%) |
Mar 03, 2016 | 4.161 | 4.209 | 4.114 | 4.161 | 138,249 | -0.02(-0.49%) |
Mar 02, 2016 | 4.052 | 4.195 | 4.052 | 4.182 | 112,209 | +0.08(+2.00%) |