Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.505 | 4.543 | 4.497 | 4.529 | 14,872,566 | +0.08(+1.79%) |
May 27, 2016 | 4.418 | 4.449 | 4.449 | 4.449 | 10,515,219 | +0.00(+0.00%) |
May 26, 2016 | 4.465 | 4.473 | 4.410 | 4.449 | 16,237,890 | +0.02(+0.36%) |
May 25, 2016 | 4.378 | 4.449 | 4.370 | 4.433 | 23,182,648 | +0.17(+4.10%) |
May 24, 2016 | 4.179 | 4.267 | 4.179 | 4.259 | 18,161,354 | +0.11(+2.68%) |
May 23, 2016 | 4.147 | 4.179 | 4.132 | 4.147 | 24,401,188 | +0.01(+0.19%) |
May 20, 2016 | 4.108 | 4.163 | 4.096 | 4.139 | 15,003,938 | +0.03(+0.77%) |
May 19, 2016 | 4.100 | 4.124 | 4.076 | 4.108 | 10,456,781 | -0.03(-0.77%) |
May 18, 2016 | 4.132 | 4.203 | 4.108 | 4.139 | 21,720,278 | +0.08(+1.96%) |
May 17, 2016 | 4.100 | 4.108 | 4.052 | 4.060 | 39,062,584 | -0.08(-1.92%) |
May 16, 2016 | 4.100 | 4.143 | 4.036 | 4.139 | 39,249,924 | +0.02(+0.58%) |
May 13, 2016 | 4.163 | 4.195 | 4.080 | 4.116 | 21,515,940 | +0.00(+0.00%) |
May 12, 2016 | 4.171 | 4.179 | 4.060 | 4.116 | 30,651,174 | -0.08(-1.89%) |
May 11, 2016 | 4.211 | 4.219 | 4.171 | 4.195 | 25,804,498 | -0.02(-0.57%) |
May 10, 2016 | 4.203 | 4.330 | 4.183 | 4.219 | 66,724,376 | -0.30(-6.68%) |
May 09, 2016 | 4.505 | 4.553 | 4.505 | 4.521 | 22,216,656 | +0.02(+0.35%) |
May 06, 2016 | 4.505 | 4.513 | 4.453 | 4.505 | 21,444,648 | -0.02(-0.35%) |
May 05, 2016 | 4.521 | 4.549 | 4.497 | 4.521 | 10,047,180 | -0.06(-1.22%) |
May 04, 2016 | 4.608 | 4.624 | 4.541 | 4.576 | 20,023,900 | -0.05(-1.03%) |
May 03, 2016 | 4.704 | 4.704 | 4.608 | 4.624 | 21,852,684 | -0.09(-1.86%) |
May 02, 2016 | 4.712 | 4.735 | 4.672 | 4.712 | 10,350,102 | +0.05(+1.02%) |
Apr 29, 2016 | 4.743 | 4.743 | 4.632 | 4.664 | 18,181,268 | -0.04(-0.84%) |
Apr 28, 2016 | 4.727 | 4.751 | 4.688 | 4.704 | 22,428,460 | -0.04(-0.84%) |
Apr 27, 2016 | 4.688 | 4.751 | 4.680 | 4.743 | 13,532,570 | +0.05(+1.02%) |
Apr 26, 2016 | 4.735 | 4.751 | 4.672 | 4.696 | 13,326,843 | -0.01(-0.17%) |
Apr 25, 2016 | 4.719 | 4.735 | 4.660 | 4.704 | 27,418,404 | -0.13(-2.63%) |
Apr 22, 2016 | 4.767 | 4.839 | 4.759 | 4.831 | 16,508,866 | +0.02(+0.50%) |
Apr 21, 2016 | 4.823 | 4.847 | 4.783 | 4.807 | 21,019,434 | -0.08(-1.63%) |
Apr 20, 2016 | 4.847 | 4.918 | 4.843 | 4.886 | 10,644,631 | -0.08(-1.60%) |
Apr 19, 2016 | 4.990 | 5.013 | 4.958 | 4.966 | 10,659,530 | +0.10(+1.96%) |
Apr 18, 2016 | 4.847 | 4.894 | 4.839 | 4.870 | 7,590,580 | +0.01(+0.16%) |
Apr 15, 2016 | 4.847 | 4.870 | 4.831 | 4.862 | 6,605,439 | -0.04(-0.81%) |
Apr 14, 2016 | 4.894 | 4.926 | 4.870 | 4.902 | 10,985,916 | +0.08(+1.65%) |
Apr 13, 2016 | 4.727 | 4.839 | 4.727 | 4.823 | 13,379,110 | +0.17(+3.58%) |
Apr 12, 2016 | 4.616 | 4.672 | 4.584 | 4.656 | 9,393,929 | -0.04(-0.85%) |
Apr 11, 2016 | 4.719 | 4.727 | 4.684 | 4.696 | 14,606,001 | -0.08(-1.66%) |
Apr 08, 2016 | 4.751 | 4.799 | 4.727 | 4.775 | 23,705,572 | +0.21(+4.70%) |
Apr 07, 2016 | 4.600 | 4.616 | 4.537 | 4.561 | 15,512,874 | -0.09(-1.88%) |
Apr 06, 2016 | 4.624 | 4.648 | 4.592 | 4.648 | 8,595,405 | +0.09(+1.92%) |
Apr 05, 2016 | 4.616 | 4.640 | 4.553 | 4.561 | 15,104,709 | -0.07(-1.54%) |
Apr 04, 2016 | 4.616 | 4.684 | 4.569 | 4.632 | 28,610,654 | +0.02(+0.52%) |
Apr 01, 2016 | 4.576 | 4.640 | 4.561 | 4.608 | 18,268,206 | -0.09(-1.86%) |
Mar 31, 2016 | 4.751 | 4.767 | 4.680 | 4.696 | 17,641,236 | -0.10(-1.99%) |
Mar 30, 2016 | 4.775 | 4.823 | 4.743 | 4.791 | 12,952,899 | +0.11(+2.38%) |
Mar 29, 2016 | 4.616 | 4.700 | 4.592 | 4.680 | 14,790,384 | +0.06(+1.38%) |
Mar 28, 2016 | 4.616 | 4.648 | 4.592 | 4.616 | 5,734,871 | +0.02(+0.52%) |
Mar 24, 2016 | 4.592 | 4.592 | 4.592 | 4.592 | 13,384,482 | -0.07(-1.53%) |
Mar 23, 2016 | 4.759 | 4.767 | 4.656 | 4.664 | 14,079,821 | -0.15(-3.14%) |
Mar 22, 2016 | 4.735 | 4.823 | 4.735 | 4.815 | 9,840,228 | +0.02(+0.50%) |
Mar 21, 2016 | 4.839 | 4.862 | 4.791 | 4.791 | 7,413,421 | -0.04(-0.82%) |
Mar 18, 2016 | 4.823 | 4.894 | 4.799 | 4.831 | 15,420,992 | +0.01(+0.16%) |
Mar 17, 2016 | 4.823 | 4.851 | 4.799 | 4.823 | 9,230,074 | -0.03(-0.65%) |
Mar 16, 2016 | 4.704 | 4.855 | 4.696 | 4.855 | 20,568,850 | +0.08(+1.66%) |
Mar 15, 2016 | 4.791 | 4.799 | 4.751 | 4.775 | 12,222,008 | -0.03(-0.66%) |
Mar 14, 2016 | 4.783 | 4.831 | 4.771 | 4.807 | 10,018,640 | +0.03(+0.67%) |
Mar 11, 2016 | 4.799 | 4.799 | 4.727 | 4.775 | 11,955,100 | +0.06(+1.18%) |
Mar 10, 2016 | 4.743 | 4.791 | 4.672 | 4.719 | 20,762,952 | +0.02(+0.34%) |
Mar 09, 2016 | 4.680 | 4.727 | 4.656 | 4.704 | 11,148,035 | +0.01(+0.17%) |
Mar 08, 2016 | 4.735 | 4.751 | 4.680 | 4.696 | 15,515,730 | -0.19(-3.90%) |
Mar 07, 2016 | 4.831 | 4.886 | 4.823 | 4.886 | 7,712,838 | +0.00(+0.00%) |
Mar 04, 2016 | 4.878 | 4.918 | 4.855 | 4.886 | 12,125,857 | +0.06(+1.15%) |
Mar 03, 2016 | 4.815 | 4.831 | 4.775 | 4.831 | 12,758,524 | -0.06(-1.14%) |
Mar 02, 2016 | 4.839 | 4.894 | 4.831 | 4.886 | 10,232,540 | +0.01(+0.16%) |