Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.300 | 4.310 | 4.260 | 4.300 | 73,393 | +0.02(+0.47%) |
May 30, 2016 | 4.300 | 4.310 | 4.280 | 4.280 | 12,239 | +0.01(+0.23%) |
May 27, 2016 | 4.300 | 4.340 | 4.260 | 4.270 | 38,700 | -0.02(-0.47%) |
May 26, 2016 | 4.280 | 4.330 | 4.280 | 4.290 | 117,900 | +0.02(+0.47%) |
May 25, 2016 | 4.320 | 4.320 | 4.230 | 4.270 | 199,148 | -0.05(-1.16%) |
May 24, 2016 | 4.300 | 4.330 | 4.300 | 4.320 | 66,700 | -0.02(-0.46%) |
May 20, 2016 | 4.340 | 4.340 | 4.340 | 0 | +0.03(+0.70%) | |
May 19, 2016 | 4.310 | 4.340 | 4.290 | 4.310 | 61,180 | +0.02(+0.47%) |
May 18, 2016 | 4.400 | 4.400 | 4.290 | 4.290 | 242,698 | -0.08(-1.83%) |
May 17, 2016 | 4.360 | 4.420 | 4.340 | 4.370 | 1,888,993 | +0.01(+0.23%) |
May 16, 2016 | 4.370 | 4.430 | 4.330 | 4.360 | 225,127 | +0.03(+0.69%) |
May 13, 2016 | 4.360 | 4.360 | 4.280 | 4.330 | 50,331 | +0.01(+0.23%) |
May 12, 2016 | 4.350 | 4.350 | 4.300 | 4.320 | 56,397 | -0.01(-0.23%) |
May 11, 2016 | 4.360 | 4.360 | 4.280 | 4.330 | 205,340 | -0.05(-1.14%) |
May 10, 2016 | 4.320 | 4.400 | 4.290 | 4.380 | 586,330 | +0.07(+1.62%) |
May 09, 2016 | 4.410 | 4.410 | 4.250 | 4.310 | 424,533 | -0.12(-2.71%) |
May 06, 2016 | 4.390 | 4.440 | 4.390 | 4.430 | 64,161 | -0.01(-0.23%) |
May 05, 2016 | 4.470 | 4.470 | 4.370 | 4.440 | 62,445 | -0.03(-0.67%) |
May 04, 2016 | 4.500 | 4.510 | 4.420 | 4.470 | 160,363 | -0.04(-0.89%) |
May 03, 2016 | 4.540 | 4.550 | 4.500 | 4.510 | 146,051 | -0.04(-0.88%) |
May 02, 2016 | 4.630 | 4.630 | 4.550 | 4.550 | 120,026 | -0.07(-1.52%) |
Apr 29, 2016 | 4.575 | 4.620 | 4.545 | 4.620 | 192,355 | +0.04(+0.87%) |
Apr 28, 2016 | 4.610 | 4.650 | 4.570 | 4.580 | 73,773 | -0.05(-1.08%) |
Apr 27, 2016 | 4.650 | 4.660 | 4.500 | 4.630 | 2,102,460 | -0.02(-0.43%) |
Apr 26, 2016 | 4.630 | 4.720 | 4.580 | 4.650 | 83,608 | -0.01(-0.21%) |
Apr 25, 2016 | 4.550 | 4.670 | 4.515 | 4.660 | 178,811 | +0.14(+3.10%) |
Apr 22, 2016 | 4.520 | 4.550 | 4.510 | 4.520 | 479,317 | +0.00(+0.00%) |
Apr 21, 2016 | 4.570 | 4.610 | 4.520 | 4.520 | 81,710 | -0.05(-1.09%) |
Apr 20, 2016 | 4.680 | 4.760 | 4.560 | 4.570 | 132,565 | -0.09(-1.93%) |
Apr 19, 2016 | 4.560 | 4.670 | 4.560 | 4.660 | 85,475 | +0.10(+2.19%) |
Apr 18, 2016 | 4.520 | 4.600 | 4.510 | 4.560 | 140,269 | -0.02(-0.44%) |
Apr 15, 2016 | 4.620 | 4.620 | 4.570 | 4.580 | 24,453 | -0.05(-1.08%) |
Apr 14, 2016 | 4.610 | 4.630 | 4.560 | 4.630 | 43,079 | +0.02(+0.43%) |
Apr 13, 2016 | 4.550 | 4.620 | 4.550 | 4.610 | 62,839 | +0.08(+1.77%) |
Apr 12, 2016 | 4.540 | 4.570 | 4.520 | 4.530 | 134,224 | +0.00(+0.00%) |
Apr 11, 2016 | 4.570 | 4.580 | 4.510 | 4.530 | 134,153 | -0.04(-0.88%) |
Apr 08, 2016 | 4.550 | 4.580 | 4.510 | 4.570 | 85,904 | +0.02(+0.44%) |
Apr 07, 2016 | 4.520 | 4.590 | 4.520 | 4.550 | 108,842 | -0.02(-0.44%) |
Apr 06, 2016 | 4.530 | 4.580 | 4.530 | 4.570 | 39,214 | +0.04(+0.88%) |
Apr 05, 2016 | 4.470 | 4.550 | 4.470 | 4.530 | 94,967 | +0.01(+0.22%) |
Apr 04, 2016 | 4.550 | 4.570 | 4.510 | 4.520 | 264,657 | -0.06(-1.31%) |
Apr 01, 2016 | 4.550 | 4.620 | 4.515 | 4.580 | 204,183 | +0.02(+0.44%) |
Mar 31, 2016 | 4.590 | 4.600 | 4.530 | 4.560 | 354,791 | -0.04(-0.87%) |
Mar 30, 2016 | 4.600 | 4.630 | 4.540 | 4.600 | 45,405 | +0.03(+0.66%) |
Mar 29, 2016 | 4.550 | 4.570 | 4.490 | 4.570 | 98,316 | +0.00(+0.00%) |
Mar 28, 2016 | 4.590 | 4.590 | 4.560 | 4.570 | 108,425 | -0.02(-0.44%) |
Mar 24, 2016 | 4.590 | 4.590 | 4.590 | 0 | -0.05(-1.08%) | |
Mar 23, 2016 | 4.590 | 4.650 | 4.580 | 4.640 | 122,247 | +0.04(+0.87%) |
Mar 22, 2016 | 4.590 | 4.650 | 4.550 | 4.600 | 163,235 | -0.03(-0.65%) |
Mar 21, 2016 | 4.790 | 4.800 | 4.590 | 4.630 | 218,325 | -0.13(-2.73%) |
Mar 18, 2016 | 4.750 | 4.800 | 4.700 | 4.760 | 201,943 | +0.04(+0.85%) |
Mar 17, 2016 | 4.700 | 4.750 | 4.660 | 4.720 | 325,931 | +0.05(+1.07%) |
Mar 16, 2016 | 4.560 | 4.700 | 4.520 | 4.670 | 407,398 | +0.10(+2.19%) |
Mar 15, 2016 | 4.640 | 4.650 | 4.550 | 4.570 | 332,069 | -0.07(-1.51%) |
Mar 14, 2016 | 4.750 | 4.750 | 4.610 | 4.640 | 261,004 | -0.11(-2.32%) |
Mar 11, 2016 | 4.760 | 4.780 | 4.720 | 4.750 | 172,047 | -0.02(-0.42%) |
Mar 10, 2016 | 4.780 | 4.800 | 4.760 | 4.770 | 69,667 | -0.01(-0.21%) |
Mar 09, 2016 | 4.810 | 4.840 | 4.770 | 4.780 | 224,799 | -0.07(-1.44%) |
Mar 08, 2016 | 4.880 | 4.900 | 4.840 | 4.850 | 58,164 | -0.04(-0.82%) |
Mar 07, 2016 | 4.790 | 4.890 | 4.790 | 4.890 | 126,508 | +0.05(+1.03%) |
Mar 04, 2016 | 4.850 | 4.880 | 4.780 | 4.840 | 85,760 | -0.02(-0.41%) |
Mar 03, 2016 | 4.830 | 4.890 | 4.820 | 4.860 | 63,375 | +0.03(+0.62%) |
Mar 02, 2016 | 4.890 | 4.890 | 4.750 | 4.830 | 262,627 | -0.06(-1.23%) |