Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.590 | 4.620 | 4.568 | 4.612 | 404,906 | +0.03(+0.72%) |
May 27, 2016 | 4.568 | 4.579 | 4.579 | 4.579 | 420,041 | +0.02(+0.40%) |
May 26, 2016 | 4.550 | 4.590 | 4.550 | 4.561 | 353,805 | +0.01(+0.24%) |
May 25, 2016 | 4.543 | 4.557 | 4.535 | 4.550 | 523,887 | +0.01(+0.32%) |
May 24, 2016 | 4.539 | 4.565 | 4.521 | 4.535 | 867,830 | +0.02(+0.49%) |
May 23, 2016 | 4.524 | 4.543 | 4.473 | 4.513 | 390,960 | -0.00(-0.08%) |
May 20, 2016 | 4.499 | 4.543 | 4.499 | 4.517 | 336,529 | +0.02(+0.41%) |
May 19, 2016 | 4.521 | 4.521 | 4.446 | 4.499 | 722,484 | -0.04(-0.81%) |
May 18, 2016 | 4.546 | 4.572 | 4.517 | 4.535 | 532,416 | -0.01(-0.32%) |
May 17, 2016 | 4.557 | 4.557 | 4.524 | 4.550 | 487,984 | -0.01(-0.16%) |
May 16, 2016 | 4.543 | 4.574 | 4.543 | 4.557 | 344,403 | +0.01(+0.32%) |
May 13, 2016 | 4.561 | 4.561 | 4.532 | 4.543 | 320,036 | -0.00(-0.08%) |
May 12, 2016 | 4.594 | 4.594 | 4.539 | 4.546 | 441,946 | -0.02(-0.48%) |
May 11, 2016 | 4.601 | 4.618 | 4.543 | 4.568 | 814,370 | -0.03(-0.64%) |
May 10, 2016 | 4.539 | 4.616 | 4.535 | 4.598 | 805,301 | +0.05(+1.21%) |
May 09, 2016 | 4.539 | 4.590 | 4.528 | 4.543 | 664,309 | +0.01(+0.32%) |
May 06, 2016 | 4.488 | 4.549 | 4.473 | 4.528 | 690,842 | +0.03(+0.65%) |
May 05, 2016 | 4.557 | 4.568 | 4.478 | 4.499 | 837,985 | -0.07(-1.60%) |
May 04, 2016 | 4.528 | 4.576 | 4.528 | 4.572 | 600,738 | +0.02(+0.40%) |
May 03, 2016 | 4.565 | 4.568 | 4.501 | 4.554 | 586,691 | -0.03(-0.56%) |
May 02, 2016 | 4.590 | 4.598 | 4.565 | 4.579 | 516,394 | -0.01(-0.24%) |
Apr 29, 2016 | 4.557 | 4.601 | 4.550 | 4.590 | 430,924 | +0.03(+0.72%) |
Apr 28, 2016 | 4.601 | 4.612 | 4.546 | 4.557 | 387,389 | -0.04(-0.96%) |
Apr 27, 2016 | 4.579 | 4.610 | 4.565 | 4.601 | 572,210 | +0.00(+0.08%) |
Apr 26, 2016 | 4.568 | 4.612 | 4.546 | 4.598 | 422,487 | +0.02(+0.48%) |
Apr 25, 2016 | 4.554 | 4.579 | 4.540 | 4.576 | 248,961 | +0.02(+0.48%) |
Apr 22, 2016 | 4.557 | 4.572 | 4.539 | 4.554 | 327,414 | -0.00(-0.08%) |
Apr 21, 2016 | 4.590 | 4.620 | 4.554 | 4.557 | 616,315 | -0.04(-0.88%) |
Apr 20, 2016 | 4.572 | 4.620 | 4.554 | 4.598 | 575,426 | +0.03(+0.64%) |
Apr 19, 2016 | 4.565 | 4.576 | 4.543 | 4.568 | 503,367 | +0.02(+0.40%) |
Apr 18, 2016 | 4.550 | 4.576 | 4.535 | 4.550 | 741,471 | +0.00(+0.08%) |
Apr 15, 2016 | 4.539 | 4.546 | 4.524 | 4.546 | 495,872 | +0.00(+0.00%) |
Apr 14, 2016 | 4.554 | 4.568 | 4.528 | 4.546 | 646,010 | -0.03(-0.64%) |
Apr 13, 2016 | 4.539 | 4.590 | 4.539 | 4.576 | 467,571 | +0.04(+0.81%) |
Apr 12, 2016 | 4.510 | 4.555 | 4.488 | 4.539 | 889,786 | +0.04(+0.98%) |
Apr 11, 2016 | 4.506 | 4.543 | 4.495 | 4.495 | 667,740 | +0.00(+0.08%) |
Apr 08, 2016 | 4.510 | 4.543 | 4.467 | 4.491 | 930,718 | -0.02(-0.49%) |
Apr 07, 2016 | 4.528 | 4.539 | 4.499 | 4.513 | 772,183 | -0.04(-0.97%) |
Apr 06, 2016 | 4.535 | 4.568 | 4.513 | 4.557 | 600,170 | +0.03(+0.65%) |
Apr 05, 2016 | 4.561 | 4.587 | 4.502 | 4.528 | 673,653 | -0.04(-0.96%) |
Apr 04, 2016 | 4.653 | 4.653 | 4.546 | 4.572 | 868,749 | -0.08(-1.73%) |
Apr 01, 2016 | 4.627 | 4.675 | 4.590 | 4.653 | 1,414,219 | +0.02(+0.40%) |
Mar 31, 2016 | 4.686 | 4.686 | 4.605 | 4.634 | 1,058,493 | -0.02(-0.47%) |
Mar 30, 2016 | 4.649 | 4.695 | 4.612 | 4.656 | 1,118,750 | +0.03(+0.55%) |
Mar 29, 2016 | 4.583 | 4.631 | 4.546 | 4.631 | 741,902 | +0.04(+0.80%) |
Mar 28, 2016 | 4.587 | 4.618 | 4.565 | 4.594 | 601,856 | +0.02(+0.48%) |
Mar 24, 2016 | 4.546 | 4.572 | 4.572 | 4.572 | 640,972 | +0.00(+0.00%) |
Mar 23, 2016 | 4.631 | 4.638 | 4.572 | 4.572 | 490,068 | -0.06(-1.27%) |
Mar 22, 2016 | 4.634 | 4.653 | 4.623 | 4.631 | 583,756 | -0.02(-0.39%) |
Mar 21, 2016 | 4.645 | 4.649 | 4.627 | 4.649 | 1,015,450 | +0.00(+0.08%) |
Mar 18, 2016 | 4.631 | 4.653 | 4.609 | 4.645 | 2,580,115 | +0.06(+1.36%) |
Mar 17, 2016 | 4.499 | 4.616 | 4.499 | 4.583 | 1,578,630 | +0.07(+1.63%) |
Mar 16, 2016 | 4.473 | 4.528 | 4.473 | 4.510 | 466,824 | +0.01(+0.24%) |
Mar 15, 2016 | 4.513 | 4.550 | 4.466 | 4.499 | 711,091 | -0.05(-1.13%) |
Mar 14, 2016 | 4.557 | 4.557 | 4.493 | 4.550 | 971,196 | +0.00(+0.08%) |
Mar 11, 2016 | 4.532 | 4.571 | 4.493 | 4.546 | 800,372 | +0.04(+0.87%) |
Mar 10, 2016 | 4.511 | 4.528 | 4.454 | 4.507 | 614,383 | +0.02(+0.40%) |
Mar 09, 2016 | 4.514 | 4.539 | 4.485 | 4.489 | 651,180 | -0.01(-0.16%) |
Mar 08, 2016 | 4.514 | 4.514 | 4.468 | 4.496 | 690,526 | -0.03(-0.71%) |
Mar 07, 2016 | 4.489 | 4.550 | 4.482 | 4.528 | 831,915 | +0.00(+0.00%) |
Mar 04, 2016 | 4.493 | 4.539 | 4.479 | 4.528 | 855,476 | +0.04(+0.87%) |
Mar 03, 2016 | 4.461 | 4.514 | 4.450 | 4.489 | 688,206 | +0.04(+0.88%) |
Mar 02, 2016 | 4.507 | 4.507 | 4.411 | 4.450 | 1,082,177 | -0.06(-1.42%) |