Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.574 | 4.574 | 4.527 | 4.539 | 71,119 | -0.04(-0.86%) |
May 27, 2016 | 4.579 | 4.579 | 4.579 | 4.579 | 63,161 | +0.01(+0.29%) |
May 26, 2016 | 4.522 | 4.565 | 4.517 | 4.565 | 26,085 | +0.04(+0.97%) |
May 25, 2016 | 4.504 | 4.530 | 4.504 | 4.522 | 17,995 | +0.02(+0.39%) |
May 24, 2016 | 4.469 | 4.513 | 4.469 | 4.504 | 39,262 | +0.04(+0.88%) |
May 23, 2016 | 4.443 | 4.473 | 4.443 | 4.465 | 45,838 | +0.00(+0.00%) |
May 20, 2016 | 4.469 | 4.473 | 4.465 | 4.465 | 31,389 | +0.01(+0.30%) |
May 19, 2016 | 4.451 | 4.460 | 4.443 | 4.451 | 81,724 | -0.01(-0.20%) |
May 18, 2016 | 4.491 | 4.506 | 4.456 | 4.460 | 31,338 | -0.02(-0.49%) |
May 17, 2016 | 4.526 | 4.526 | 4.478 | 4.482 | 51,710 | -0.02(-0.39%) |
May 16, 2016 | 4.487 | 4.513 | 4.486 | 4.500 | 50,677 | +0.00(+0.10%) |
May 13, 2016 | 4.508 | 4.510 | 4.486 | 4.495 | 52,688 | -0.01(-0.32%) |
May 12, 2016 | 4.526 | 4.539 | 4.505 | 4.510 | 33,573 | +0.01(+0.21%) |
May 11, 2016 | 4.500 | 4.522 | 4.500 | 4.500 | 17,457 | -0.01(-0.28%) |
May 10, 2016 | 4.482 | 4.513 | 4.482 | 4.513 | 52,122 | +0.04(+0.78%) |
May 09, 2016 | 4.473 | 4.495 | 4.465 | 4.478 | 59,175 | +0.03(+0.69%) |
May 06, 2016 | 4.438 | 4.456 | 4.429 | 4.447 | 26,281 | -0.03(-0.59%) |
May 05, 2016 | 4.473 | 4.473 | 4.456 | 4.473 | 33,347 | -0.02(-0.49%) |
May 04, 2016 | 4.535 | 4.535 | 4.487 | 4.495 | 87,687 | -0.06(-1.35%) |
May 03, 2016 | 4.583 | 4.583 | 4.535 | 4.557 | 54,558 | -0.04(-0.91%) |
May 02, 2016 | 4.583 | 4.600 | 4.579 | 4.598 | 27,464 | +0.05(+1.11%) |
Apr 29, 2016 | 4.548 | 4.583 | 4.543 | 4.548 | 87,167 | -0.02(-0.38%) |
Apr 28, 2016 | 4.583 | 4.600 | 4.565 | 4.565 | 41,385 | -0.01(-0.25%) |
Apr 27, 2016 | 4.539 | 4.577 | 4.539 | 4.577 | 73,800 | +0.04(+0.83%) |
Apr 26, 2016 | 4.557 | 4.557 | 4.535 | 4.539 | 36,556 | +0.01(+0.19%) |
Apr 25, 2016 | 4.543 | 4.547 | 4.530 | 4.530 | 18,107 | -0.02(-0.39%) |
Apr 22, 2016 | 4.548 | 4.548 | 4.539 | 4.548 | 9,688 | -0.02(-0.38%) |
Apr 21, 2016 | 4.583 | 4.592 | 4.561 | 4.565 | 57,599 | -0.07(-1.42%) |
Apr 20, 2016 | 4.636 | 4.649 | 4.631 | 4.631 | 12,552 | -0.01(-0.26%) |
Apr 19, 2016 | 4.627 | 4.649 | 4.627 | 4.643 | 48,314 | +0.06(+1.32%) |
Apr 18, 2016 | 4.557 | 4.592 | 4.557 | 4.583 | 15,744 | +0.04(+0.77%) |
Apr 15, 2016 | 4.557 | 4.565 | 4.535 | 4.548 | 20,403 | -0.02(-0.48%) |
Apr 14, 2016 | 4.561 | 4.579 | 4.561 | 4.570 | 19,513 | +0.02(+0.39%) |
Apr 13, 2016 | 4.522 | 4.565 | 4.522 | 4.552 | 140,101 | +0.04(+0.97%) |
Apr 12, 2016 | 4.478 | 4.517 | 4.478 | 4.508 | 50,861 | +0.03(+0.59%) |
Apr 11, 2016 | 4.495 | 4.504 | 4.473 | 4.482 | 64,205 | -0.01(-0.20%) |
Apr 08, 2016 | 4.478 | 4.491 | 4.478 | 4.491 | 7,700 | +0.05(+1.21%) |
Apr 07, 2016 | 4.456 | 4.465 | 4.429 | 4.437 | 46,627 | -0.04(-0.80%) |
Apr 06, 2016 | 4.403 | 4.486 | 4.403 | 4.473 | 65,320 | +0.09(+2.00%) |
Apr 05, 2016 | 4.392 | 4.394 | 4.381 | 4.386 | 44,568 | -0.03(-0.69%) |
Apr 04, 2016 | 4.429 | 4.438 | 4.416 | 4.416 | 104,724 | -0.01(-0.20%) |
Apr 01, 2016 | 4.302 | 4.425 | 4.302 | 4.425 | 83,434 | -0.04(-0.88%) |
Mar 31, 2016 | 4.473 | 4.500 | 4.443 | 4.465 | 53,568 | +0.01(+0.20%) |
Mar 30, 2016 | 4.473 | 4.508 | 4.443 | 4.456 | 64,285 | +0.00(+0.00%) |
Mar 29, 2016 | 4.403 | 4.465 | 4.392 | 4.456 | 58,283 | +0.04(+0.89%) |
Mar 28, 2016 | 4.412 | 4.429 | 4.412 | 4.416 | 18,620 | +0.02(+0.40%) |
Mar 24, 2016 | 4.386 | 4.399 | 4.399 | 4.399 | 28,046 | -0.04(-0.99%) |
Mar 23, 2016 | 4.443 | 4.465 | 4.443 | 4.443 | 14,796 | -0.01(-0.30%) |
Mar 22, 2016 | 4.408 | 4.465 | 4.408 | 4.456 | 64,134 | -0.01(-0.20%) |
Mar 21, 2016 | 4.438 | 4.473 | 4.438 | 4.465 | 21,919 | +0.03(+0.59%) |
Mar 18, 2016 | 4.438 | 4.447 | 4.433 | 4.438 | 67,452 | -0.04(-0.78%) |
Mar 17, 2016 | 4.425 | 4.478 | 4.425 | 4.473 | 76,083 | +0.05(+1.09%) |
Mar 16, 2016 | 4.372 | 4.425 | 4.368 | 4.425 | 49,605 | +0.02(+0.50%) |
Mar 15, 2016 | 4.403 | 4.410 | 4.399 | 4.403 | 20,535 | -0.03(-0.69%) |
Mar 14, 2016 | 4.434 | 4.438 | 4.416 | 4.434 | 38,428 | -0.00(-0.11%) |
Mar 11, 2016 | 4.421 | 4.451 | 4.421 | 4.439 | 93,022 | +0.04(+0.91%) |
Mar 10, 2016 | 4.386 | 4.418 | 4.372 | 4.399 | 47,247 | +0.04(+0.80%) |
Mar 09, 2016 | 4.355 | 4.386 | 4.324 | 4.364 | 82,308 | +0.01(+0.20%) |
Mar 08, 2016 | 4.364 | 4.381 | 4.342 | 4.355 | 127,168 | -0.02(-0.50%) |
Mar 07, 2016 | 4.355 | 4.386 | 4.341 | 4.377 | 187,605 | +0.03(+0.60%) |
Mar 04, 2016 | 4.342 | 4.352 | 4.342 | 4.351 | 28,876 | -0.00(-0.10%) |
Mar 03, 2016 | 4.289 | 4.359 | 4.289 | 4.355 | 79,916 | +0.04(+0.81%) |
Mar 02, 2016 | 4.311 | 4.337 | 4.298 | 4.320 | 86,302 | +0.01(+0.31%) |