Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.450 | 4.650 | 4.423 | 4.550 | 41,343 | +0.15(+3.41%) |
May 27, 2016 | 4.500 | 4.400 | 4.400 | 4.400 | 28,700 | +0.04(+0.92%) |
May 26, 2016 | 4.390 | 4.460 | 4.330 | 4.360 | 40,932 | -0.05(-1.13%) |
May 25, 2016 | 4.590 | 4.600 | 4.410 | 4.410 | 30,891 | -0.13(-2.86%) |
May 24, 2016 | 4.470 | 4.600 | 4.470 | 4.540 | 39,632 | +0.05(+1.23%) |
May 23, 2016 | 4.340 | 4.550 | 4.310 | 4.485 | 52,466 | +0.23(+5.28%) |
May 20, 2016 | 4.220 | 4.360 | 4.160 | 4.260 | 116,594 | -0.02(-0.47%) |
May 19, 2016 | 4.390 | 4.390 | 4.170 | 4.280 | 42,041 | +0.04(+0.94%) |
May 18, 2016 | 4.320 | 4.420 | 4.160 | 4.240 | 64,854 | -0.01(-0.24%) |
May 17, 2016 | 4.520 | 4.530 | 4.230 | 4.250 | 90,230 | -0.28(-6.18%) |
May 16, 2016 | 4.620 | 4.700 | 4.530 | 4.530 | 56,802 | -0.18(-3.82%) |
May 13, 2016 | 4.430 | 4.800 | 4.390 | 4.710 | 85,594 | +0.28(+6.32%) |
May 12, 2016 | 4.400 | 4.500 | 4.360 | 4.430 | 52,423 | +0.03(+0.68%) |
May 11, 2016 | 4.450 | 4.450 | 4.400 | 4.400 | 5,436 | -0.05(-1.12%) |
May 10, 2016 | 4.440 | 4.510 | 4.440 | 4.450 | 27,614 | +0.04(+0.91%) |
May 09, 2016 | 4.360 | 4.450 | 4.360 | 4.410 | 19,151 | +0.07(+1.61%) |
May 06, 2016 | 4.550 | 4.550 | 4.320 | 4.340 | 29,031 | -0.19(-4.19%) |
May 05, 2016 | 4.680 | 4.690 | 4.400 | 4.530 | 69,134 | -0.06(-1.31%) |
May 04, 2016 | 4.690 | 4.700 | 4.500 | 4.590 | 34,395 | -0.02(-0.43%) |
May 03, 2016 | 4.620 | 4.680 | 4.571 | 4.610 | 24,014 | -0.05(-1.07%) |
May 02, 2016 | 4.574 | 4.740 | 4.550 | 4.660 | 65,889 | +0.07(+1.53%) |
Apr 29, 2016 | 4.450 | 4.590 | 4.450 | 4.590 | 43,069 | +0.05(+1.10%) |
Apr 28, 2016 | 4.500 | 4.580 | 4.430 | 4.540 | 62,503 | -0.01(-0.22%) |
Apr 27, 2016 | 4.400 | 4.550 | 4.340 | 4.550 | 66,661 | +0.17(+3.88%) |
Apr 26, 2016 | 4.340 | 4.440 | 4.340 | 4.380 | 38,528 | +0.05(+1.15%) |
Apr 25, 2016 | 4.220 | 4.330 | 4.220 | 4.330 | 13,733 | +0.04(+0.93%) |
Apr 22, 2016 | 4.200 | 4.330 | 4.100 | 4.290 | 33,082 | +0.01(+0.23%) |
Apr 21, 2016 | 4.248 | 4.330 | 4.190 | 4.280 | 18,021 | +0.05(+1.18%) |
Apr 20, 2016 | 4.250 | 4.449 | 4.160 | 4.230 | 67,122 | -0.14(-3.20%) |
Apr 19, 2016 | 4.211 | 4.380 | 4.210 | 4.370 | 41,600 | +0.14(+3.31%) |
Apr 18, 2016 | 4.170 | 4.275 | 4.170 | 4.230 | 102,036 | +0.04(+0.95%) |
Apr 15, 2016 | 4.240 | 4.240 | 4.180 | 4.190 | 10,425 | -0.03(-0.66%) |
Apr 14, 2016 | 4.150 | 4.220 | 4.150 | 4.218 | 41,284 | +0.07(+1.63%) |
Apr 13, 2016 | 4.193 | 4.200 | 4.150 | 4.150 | 21,672 | -0.03(-0.72%) |
Apr 12, 2016 | 4.150 | 4.180 | 4.150 | 4.180 | 8,988 | +0.02(+0.48%) |
Apr 11, 2016 | 4.150 | 4.260 | 4.120 | 4.160 | 16,153 | +0.01(+0.24%) |
Apr 08, 2016 | 4.260 | 4.260 | 4.150 | 4.150 | 21,240 | -0.01(-0.24%) |
Apr 07, 2016 | 4.200 | 4.200 | 4.110 | 4.160 | 26,660 | -0.04(-0.95%) |
Apr 06, 2016 | 4.200 | 4.250 | 4.150 | 4.200 | 38,547 | +0.04(+0.96%) |
Apr 05, 2016 | 4.186 | 4.230 | 4.120 | 4.160 | 20,447 | -0.01(-0.24%) |
Apr 04, 2016 | 4.250 | 4.250 | 4.150 | 4.170 | 19,434 | -0.04(-0.95%) |
Apr 01, 2016 | 4.200 | 4.280 | 4.150 | 4.210 | 71,927 | +0.03(+0.72%) |
Mar 31, 2016 | 4.220 | 4.290 | 4.180 | 4.180 | 32,925 | -0.07(-1.65%) |
Mar 30, 2016 | 4.270 | 4.290 | 4.190 | 4.250 | 21,358 | -0.04(-0.93%) |
Mar 29, 2016 | 4.320 | 4.390 | 4.260 | 4.290 | 25,755 | +0.00(+0.00%) |
Mar 28, 2016 | 4.310 | 4.420 | 4.269 | 4.290 | 22,620 | -0.02(-0.46%) |
Mar 24, 2016 | 4.350 | 4.310 | 4.310 | 4.310 | 39,700 | -0.01(-0.23%) |
Mar 23, 2016 | 4.270 | 4.400 | 4.230 | 4.320 | 21,045 | +0.07(+1.65%) |
Mar 22, 2016 | 4.350 | 4.380 | 4.210 | 4.250 | 37,473 | -0.07(-1.62%) |
Mar 21, 2016 | 4.060 | 4.380 | 4.060 | 4.320 | 57,786 | +0.26(+6.40%) |
Mar 18, 2016 | 4.350 | 4.532 | 4.060 | 4.060 | 96,323 | -0.30(-6.88%) |
Mar 17, 2016 | 4.600 | 4.650 | 4.350 | 4.360 | 63,234 | -0.29(-6.24%) |
Mar 16, 2016 | 4.720 | 4.740 | 4.521 | 4.650 | 30,514 | -0.07(-1.48%) |
Mar 15, 2016 | 4.740 | 4.750 | 4.660 | 4.720 | 18,203 | -0.01(-0.21%) |
Mar 14, 2016 | 4.680 | 4.740 | 4.680 | 4.730 | 25,483 | +0.05(+1.07%) |
Mar 11, 2016 | 4.650 | 4.750 | 4.650 | 4.680 | 26,774 | -0.04(-0.85%) |
Mar 10, 2016 | 4.710 | 4.720 | 4.643 | 4.720 | 28,764 | -0.02(-0.42%) |
Mar 09, 2016 | 4.770 | 4.770 | 4.660 | 4.740 | 34,511 | -0.03(-0.63%) |
Mar 08, 2016 | 4.637 | 4.780 | 4.540 | 4.770 | 55,027 | +0.06(+1.27%) |
Mar 07, 2016 | 4.520 | 4.730 | 4.520 | 4.710 | 157,371 | +0.19(+4.20%) |
Mar 04, 2016 | 4.340 | 4.570 | 4.340 | 4.520 | 66,586 | +0.21(+4.87%) |
Mar 03, 2016 | 4.180 | 4.700 | 4.180 | 4.310 | 114,353 | +0.13(+3.11%) |
Mar 02, 2016 | 4.170 | 4.260 | 4.080 | 4.180 | 78,493 | -0.02(-0.48%) |