Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.528 | 4.528 | 4.469 | 4.499 | 165,261 | -0.02(-0.37%) |
May 27, 2016 | 4.474 | 4.515 | 4.515 | 4.515 | 164,626 | +0.01(+0.19%) |
May 26, 2016 | 4.394 | 4.515 | 4.394 | 4.507 | 336,422 | +0.12(+2.76%) |
May 25, 2016 | 4.293 | 4.434 | 4.293 | 4.386 | 503,293 | +0.13(+3.13%) |
May 24, 2016 | 4.422 | 4.482 | 4.176 | 4.253 | 499,938 | -0.12(-2.68%) |
May 23, 2016 | 4.297 | 4.426 | 4.273 | 4.370 | 423,935 | +0.13(+3.14%) |
May 20, 2016 | 4.225 | 4.257 | 4.200 | 4.237 | 447,564 | +0.04(+1.06%) |
May 19, 2016 | 4.241 | 4.281 | 4.186 | 4.192 | 268,000 | -0.02(-0.48%) |
May 18, 2016 | 4.212 | 4.293 | 4.188 | 4.212 | 152,839 | +0.03(+0.67%) |
May 17, 2016 | 4.152 | 4.212 | 4.132 | 4.184 | 257,759 | +0.03(+0.68%) |
May 16, 2016 | 4.124 | 4.196 | 4.116 | 4.156 | 134,541 | +0.04(+0.88%) |
May 13, 2016 | 4.164 | 4.172 | 4.087 | 4.120 | 136,626 | -0.02(-0.58%) |
May 12, 2016 | 4.176 | 4.204 | 4.071 | 4.144 | 181,623 | +0.00(+0.10%) |
May 11, 2016 | 4.196 | 4.233 | 4.128 | 4.140 | 306,071 | -0.06(-1.35%) |
May 10, 2016 | 4.317 | 4.317 | 4.156 | 4.196 | 188,907 | -0.05(-1.14%) |
May 09, 2016 | 4.313 | 4.333 | 4.237 | 4.245 | 79,727 | -0.03(-0.75%) |
May 06, 2016 | 4.269 | 4.342 | 4.269 | 4.277 | 28,184 | +0.01(+0.28%) |
May 05, 2016 | 4.337 | 4.354 | 4.249 | 4.265 | 70,534 | -0.03(-0.75%) |
May 04, 2016 | 4.269 | 4.354 | 4.269 | 4.297 | 99,740 | +0.05(+1.14%) |
May 03, 2016 | 4.265 | 4.356 | 4.249 | 4.249 | 65,657 | -0.04(-0.85%) |
May 02, 2016 | 4.309 | 4.361 | 4.261 | 4.285 | 90,515 | +0.02(+0.47%) |
Apr 29, 2016 | 4.261 | 4.362 | 4.261 | 4.265 | 79,531 | -0.01(-0.28%) |
Apr 28, 2016 | 4.297 | 4.370 | 4.261 | 4.277 | 172,795 | +0.00(+0.00%) |
Apr 27, 2016 | 4.245 | 4.370 | 4.216 | 4.277 | 101,576 | +0.04(+1.05%) |
Apr 26, 2016 | 4.249 | 4.293 | 4.233 | 4.233 | 51,805 | -0.02(-0.38%) |
Apr 25, 2016 | 4.257 | 4.313 | 4.237 | 4.249 | 89,051 | -0.01(-0.28%) |
Apr 22, 2016 | 4.225 | 4.275 | 4.216 | 4.261 | 190,555 | +0.05(+1.25%) |
Apr 21, 2016 | 4.176 | 4.253 | 4.136 | 4.208 | 151,707 | +0.08(+1.96%) |
Apr 20, 2016 | 4.172 | 4.176 | 4.116 | 4.128 | 98,045 | -0.01(-0.29%) |
Apr 19, 2016 | 4.172 | 4.187 | 4.140 | 4.140 | 69,811 | +0.00(+0.10%) |
Apr 18, 2016 | 4.188 | 4.229 | 4.136 | 4.136 | 80,284 | -0.03(-0.68%) |
Apr 15, 2016 | 4.164 | 4.216 | 4.099 | 4.164 | 93,690 | +0.03(+0.78%) |
Apr 14, 2016 | 4.184 | 4.184 | 4.075 | 4.132 | 91,616 | -0.02(-0.49%) |
Apr 13, 2016 | 4.233 | 4.233 | 4.144 | 4.152 | 105,269 | -0.06(-1.34%) |
Apr 12, 2016 | 4.156 | 4.245 | 4.136 | 4.208 | 152,495 | +0.04(+0.97%) |
Apr 11, 2016 | 4.144 | 4.200 | 4.144 | 4.168 | 79,362 | +0.03(+0.78%) |
Apr 08, 2016 | 4.168 | 4.241 | 4.079 | 4.136 | 78,396 | -0.01(-0.29%) |
Apr 07, 2016 | 4.200 | 4.249 | 4.128 | 4.148 | 65,769 | -0.04(-0.96%) |
Apr 06, 2016 | 4.172 | 4.253 | 4.095 | 4.188 | 53,637 | +0.04(+0.97%) |
Apr 05, 2016 | 4.188 | 4.245 | 4.144 | 4.148 | 64,643 | -0.04(-0.87%) |
Apr 04, 2016 | 4.289 | 4.289 | 4.160 | 4.184 | 136,346 | -0.10(-2.35%) |
Apr 01, 2016 | 4.245 | 4.366 | 4.196 | 4.285 | 68,626 | +0.05(+1.14%) |
Mar 31, 2016 | 4.273 | 4.313 | 4.216 | 4.237 | 97,641 | -0.01(-0.29%) |
Mar 30, 2016 | 4.285 | 4.346 | 4.156 | 4.249 | 129,047 | -0.03(-0.75%) |
Mar 29, 2016 | 4.237 | 4.289 | 4.192 | 4.281 | 117,401 | +0.07(+1.73%) |
Mar 28, 2016 | 4.275 | 4.275 | 4.204 | 4.208 | 170,678 | -0.03(-0.74%) |
Mar 24, 2016 | 4.220 | 4.240 | 4.240 | 4.240 | 111,018 | +0.00(+0.00%) |
Mar 23, 2016 | 4.267 | 4.298 | 4.220 | 4.240 | 80,120 | -0.00(-0.09%) |
Mar 22, 2016 | 4.267 | 4.334 | 4.216 | 4.243 | 89,040 | -0.03(-0.64%) |
Mar 21, 2016 | 4.263 | 4.321 | 4.208 | 4.271 | 155,858 | +0.01(+0.27%) |
Mar 18, 2016 | 4.181 | 4.329 | 4.181 | 4.259 | 660,005 | +0.12(+3.02%) |
Mar 17, 2016 | 4.045 | 4.154 | 4.045 | 4.134 | 226,385 | +0.11(+2.81%) |
Mar 16, 2016 | 3.955 | 4.095 | 3.955 | 4.021 | 237,774 | +0.07(+1.68%) |
Mar 15, 2016 | 3.959 | 3.990 | 3.881 | 3.955 | 165,317 | +0.06(+1.60%) |
Mar 14, 2016 | 3.931 | 3.978 | 3.889 | 3.892 | 250,888 | -0.03(-0.80%) |
Mar 11, 2016 | 3.900 | 3.931 | 3.842 | 3.924 | 238,112 | +0.04(+1.11%) |
Mar 10, 2016 | 3.931 | 3.931 | 3.826 | 3.881 | 90,160 | -0.00(-0.10%) |
Mar 09, 2016 | 3.920 | 3.963 | 3.885 | 3.885 | 47,948 | -0.01(-0.20%) |
Mar 08, 2016 | 3.943 | 3.943 | 3.846 | 3.892 | 96,857 | -0.03(-0.80%) |
Mar 07, 2016 | 3.912 | 3.982 | 3.912 | 3.924 | 125,376 | +0.04(+0.90%) |
Mar 04, 2016 | 3.939 | 3.990 | 3.857 | 3.889 | 417,287 | -0.04(-1.09%) |
Mar 03, 2016 | 3.943 | 3.943 | 3.834 | 3.931 | 76,933 | -0.01(-0.30%) |
Mar 02, 2016 | 3.904 | 3.978 | 3.764 | 3.943 | 474,232 | +0.02(+0.60%) |