Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.194 | 4.201 | 4.170 | 4.179 | 1,628,456 | -0.00(-0.11%) |
May 27, 2016 | 4.165 | 4.184 | 4.184 | 4.184 | 811,765 | +0.02(+0.45%) |
May 26, 2016 | 4.156 | 4.165 | 4.137 | 4.165 | 1,083,690 | +0.01(+0.23%) |
May 25, 2016 | 4.123 | 4.156 | 4.118 | 4.156 | 1,866,280 | +0.04(+1.03%) |
May 24, 2016 | 4.099 | 4.123 | 4.096 | 4.114 | 1,491,196 | +0.02(+0.58%) |
May 23, 2016 | 4.095 | 4.099 | 4.090 | 4.090 | 899,669 | +0.00(+0.12%) |
May 20, 2016 | 4.076 | 4.099 | 4.076 | 4.085 | 1,031,599 | +0.02(+0.48%) |
May 19, 2016 | 4.075 | 4.084 | 4.038 | 4.066 | 1,736,125 | -0.01(-0.34%) |
May 18, 2016 | 4.080 | 4.094 | 4.055 | 4.080 | 1,353,957 | +0.00(+0.00%) |
May 17, 2016 | 4.094 | 4.103 | 4.070 | 4.080 | 1,565,453 | -0.01(-0.34%) |
May 16, 2016 | 4.042 | 4.094 | 4.042 | 4.094 | 1,169,747 | +0.05(+1.27%) |
May 13, 2016 | 4.103 | 4.108 | 4.033 | 4.042 | 1,757,305 | -0.05(-1.14%) |
May 12, 2016 | 4.108 | 4.122 | 4.080 | 4.089 | 1,239,278 | +0.00(+0.11%) |
May 11, 2016 | 4.084 | 4.108 | 4.075 | 4.084 | 1,264,936 | -0.01(-0.23%) |
May 10, 2016 | 4.084 | 4.108 | 4.070 | 4.094 | 1,454,215 | +0.03(+0.69%) |
May 09, 2016 | 4.084 | 4.089 | 4.066 | 4.066 | 1,205,134 | -0.02(-0.46%) |
May 06, 2016 | 4.033 | 4.084 | 4.033 | 4.084 | 1,279,304 | +0.04(+1.04%) |
May 05, 2016 | 4.056 | 4.080 | 4.042 | 4.042 | 1,439,047 | -0.02(-0.46%) |
May 04, 2016 | 4.056 | 4.066 | 4.047 | 4.061 | 1,127,002 | -0.01(-0.23%) |
May 03, 2016 | 4.066 | 4.080 | 4.042 | 4.070 | 1,450,701 | -0.01(-0.23%) |
May 02, 2016 | 4.066 | 4.108 | 4.047 | 4.080 | 1,481,231 | +0.01(+0.34%) |
Apr 29, 2016 | 4.089 | 4.089 | 4.042 | 4.066 | 1,874,273 | -0.01(-0.23%) |
Apr 28, 2016 | 4.084 | 4.122 | 4.070 | 4.075 | 1,255,784 | -0.03(-0.80%) |
Apr 27, 2016 | 4.108 | 4.117 | 4.094 | 4.108 | 1,184,699 | -0.00(-0.11%) |
Apr 26, 2016 | 4.089 | 4.112 | 4.075 | 4.112 | 1,530,110 | +0.04(+0.92%) |
Apr 25, 2016 | 4.070 | 4.084 | 4.061 | 4.075 | 1,243,843 | -0.00(-0.11%) |
Apr 22, 2016 | 4.122 | 4.130 | 4.070 | 4.080 | 1,843,977 | -0.04(-0.91%) |
Apr 21, 2016 | 4.140 | 4.145 | 4.112 | 4.117 | 1,181,208 | -0.02(-0.56%) |
Apr 20, 2016 | 4.131 | 4.140 | 4.112 | 4.140 | 1,251,795 | +0.01(+0.35%) |
Apr 19, 2016 | 4.126 | 4.135 | 4.103 | 4.126 | 1,472,148 | +0.01(+0.22%) |
Apr 18, 2016 | 4.070 | 4.117 | 4.070 | 4.117 | 1,226,361 | +0.04(+0.91%) |
Apr 15, 2016 | 4.047 | 4.080 | 4.047 | 4.080 | 1,149,722 | +0.03(+0.68%) |
Apr 14, 2016 | 4.070 | 4.080 | 4.052 | 4.052 | 1,168,079 | -0.02(-0.57%) |
Apr 13, 2016 | 4.084 | 4.089 | 4.052 | 4.075 | 1,635,054 | +0.02(+0.57%) |
Apr 12, 2016 | 4.015 | 4.052 | 4.006 | 4.052 | 1,222,584 | +0.05(+1.15%) |
Apr 11, 2016 | 4.001 | 4.026 | 4.001 | 4.006 | 1,013,897 | +0.01(+0.35%) |
Apr 08, 2016 | 3.987 | 3.996 | 3.964 | 3.992 | 1,142,704 | +0.03(+0.82%) |
Apr 07, 2016 | 3.964 | 3.978 | 3.936 | 3.959 | 2,115,937 | -0.02(-0.58%) |
Apr 06, 2016 | 3.982 | 3.992 | 3.955 | 3.982 | 1,594,712 | +0.03(+0.70%) |
Apr 05, 2016 | 3.996 | 4.001 | 3.945 | 3.955 | 1,917,112 | -0.06(-1.61%) |
Apr 04, 2016 | 4.047 | 4.052 | 3.987 | 4.019 | 2,007,242 | -0.04(-0.91%) |
Apr 01, 2016 | 4.038 | 4.075 | 4.006 | 4.056 | 1,646,623 | -0.00(-0.11%) |
Mar 31, 2016 | 4.019 | 4.103 | 3.996 | 4.061 | 5,018,063 | +0.05(+1.27%) |
Mar 30, 2016 | 3.964 | 4.010 | 3.959 | 4.010 | 1,624,677 | +0.06(+1.52%) |
Mar 29, 2016 | 3.890 | 3.950 | 3.885 | 3.950 | 1,336,811 | +0.06(+1.67%) |
Mar 28, 2016 | 3.895 | 3.899 | 3.876 | 3.885 | 1,572,398 | +0.01(+0.36%) |
Mar 24, 2016 | 3.885 | 3.871 | 3.871 | 3.871 | 1,373,493 | -0.02(-0.48%) |
Mar 23, 2016 | 3.936 | 3.950 | 3.890 | 3.890 | 1,375,165 | -0.05(-1.29%) |
Mar 22, 2016 | 3.955 | 3.973 | 3.932 | 3.941 | 1,483,760 | -0.01(-0.34%) |
Mar 21, 2016 | 3.922 | 3.963 | 3.917 | 3.954 | 2,181,719 | +0.01(+0.35%) |
Mar 18, 2016 | 3.931 | 3.940 | 3.904 | 3.940 | 1,577,924 | +0.02(+0.58%) |
Mar 17, 2016 | 3.881 | 3.917 | 3.874 | 3.917 | 1,552,031 | +0.03(+0.71%) |
Mar 16, 2016 | 3.862 | 3.899 | 3.862 | 3.890 | 1,329,867 | +0.02(+0.59%) |
Mar 15, 2016 | 3.890 | 3.899 | 3.867 | 3.867 | 1,592,621 | -0.04(-1.06%) |
Mar 14, 2016 | 3.890 | 3.913 | 3.885 | 3.908 | 1,282,496 | +0.00(+0.12%) |
Mar 11, 2016 | 3.872 | 3.913 | 3.862 | 3.904 | 2,265,203 | +0.07(+1.79%) |
Mar 10, 2016 | 3.853 | 3.876 | 3.803 | 3.835 | 1,589,561 | -0.00(-0.12%) |
Mar 09, 2016 | 3.840 | 3.853 | 3.826 | 3.840 | 1,108,422 | +0.01(+0.24%) |
Mar 08, 2016 | 3.844 | 3.849 | 3.821 | 3.830 | 1,347,650 | -0.03(-0.83%) |
Mar 07, 2016 | 3.849 | 3.867 | 3.830 | 3.862 | 1,554,283 | +0.00(+0.00%) |
Mar 04, 2016 | 3.844 | 3.890 | 3.808 | 3.862 | 2,154,961 | +0.03(+0.84%) |
Mar 03, 2016 | 3.812 | 3.858 | 3.801 | 3.830 | 1,819,370 | +0.02(+0.48%) |
Mar 02, 2016 | 3.803 | 3.830 | 3.794 | 3.812 | 1,735,856 | -0.00(-0.12%) |