Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.672 | 4.712 | 4.664 | 4.697 | 14,339,593 | +0.08(+1.79%) |
May 27, 2016 | 4.582 | 4.615 | 4.615 | 4.615 | 10,138,395 | +0.00(+0.00%) |
May 26, 2016 | 4.631 | 4.639 | 4.574 | 4.615 | 15,655,988 | +0.02(+0.36%) |
May 25, 2016 | 4.541 | 4.615 | 4.532 | 4.598 | 22,351,874 | +0.18(+4.10%) |
May 24, 2016 | 4.335 | 4.425 | 4.335 | 4.417 | 17,510,522 | +0.12(+2.68%) |
May 23, 2016 | 4.302 | 4.335 | 4.285 | 4.302 | 23,526,746 | +0.01(+0.19%) |
May 20, 2016 | 4.260 | 4.318 | 4.248 | 4.293 | 14,466,256 | +0.03(+0.77%) |
May 19, 2016 | 4.252 | 4.277 | 4.227 | 4.260 | 10,082,052 | -0.03(-0.77%) |
May 18, 2016 | 4.285 | 4.359 | 4.260 | 4.293 | 20,941,910 | +0.08(+1.96%) |
May 17, 2016 | 4.252 | 4.260 | 4.203 | 4.211 | 37,662,736 | -0.08(-1.92%) |
May 16, 2016 | 4.252 | 4.297 | 4.186 | 4.293 | 37,843,364 | +0.02(+0.58%) |
May 13, 2016 | 4.318 | 4.351 | 4.232 | 4.269 | 20,744,894 | +0.00(+0.00%) |
May 12, 2016 | 4.326 | 4.335 | 4.211 | 4.269 | 29,552,758 | -0.08(-1.89%) |
May 11, 2016 | 4.367 | 4.376 | 4.326 | 4.351 | 24,879,766 | -0.02(-0.56%) |
May 10, 2016 | 4.359 | 4.491 | 4.339 | 4.376 | 64,333,240 | -0.31(-6.68%) |
May 09, 2016 | 4.672 | 4.722 | 4.672 | 4.689 | 21,420,500 | +0.02(+0.35%) |
May 06, 2016 | 4.672 | 4.681 | 4.619 | 4.672 | 20,676,156 | -0.02(-0.35%) |
May 05, 2016 | 4.689 | 4.718 | 4.664 | 4.689 | 9,687,129 | -0.06(-1.22%) |
May 04, 2016 | 4.780 | 4.796 | 4.709 | 4.747 | 19,306,322 | -0.05(-1.03%) |
May 03, 2016 | 4.878 | 4.878 | 4.780 | 4.796 | 21,069,572 | -0.09(-1.86%) |
May 02, 2016 | 4.887 | 4.911 | 4.845 | 4.887 | 9,979,196 | +0.05(+1.02%) |
Apr 29, 2016 | 4.920 | 4.920 | 4.804 | 4.837 | 17,529,724 | -0.04(-0.84%) |
Apr 28, 2016 | 4.903 | 4.928 | 4.862 | 4.878 | 21,624,714 | -0.04(-0.84%) |
Apr 27, 2016 | 4.862 | 4.928 | 4.854 | 4.920 | 13,047,616 | +0.05(+1.02%) |
Apr 26, 2016 | 4.911 | 4.928 | 4.845 | 4.870 | 12,849,262 | -0.01(-0.17%) |
Apr 25, 2016 | 4.895 | 4.911 | 4.833 | 4.878 | 26,435,836 | -0.13(-2.63%) |
Apr 22, 2016 | 4.944 | 5.019 | 4.936 | 5.010 | 15,917,253 | +0.02(+0.50%) |
Apr 21, 2016 | 5.002 | 5.027 | 4.961 | 4.986 | 20,266,180 | -0.08(-1.63%) |
Apr 20, 2016 | 5.027 | 5.101 | 5.023 | 5.068 | 10,263,169 | -0.08(-1.60%) |
Apr 19, 2016 | 5.175 | 5.200 | 5.142 | 5.150 | 10,277,535 | +0.10(+1.96%) |
Apr 18, 2016 | 5.027 | 5.076 | 5.019 | 5.051 | 7,318,564 | +0.01(+0.16%) |
Apr 15, 2016 | 5.027 | 5.051 | 5.010 | 5.043 | 6,368,726 | -0.04(-0.81%) |
Apr 14, 2016 | 5.076 | 5.109 | 5.051 | 5.084 | 10,592,225 | +0.08(+1.65%) |
Apr 13, 2016 | 4.903 | 5.019 | 4.903 | 5.002 | 12,899,656 | +0.17(+3.58%) |
Apr 12, 2016 | 4.788 | 4.845 | 4.755 | 4.829 | 9,057,288 | -0.04(-0.85%) |
Apr 11, 2016 | 4.895 | 4.903 | 4.858 | 4.870 | 14,082,580 | -0.08(-1.66%) |
Apr 08, 2016 | 4.928 | 4.977 | 4.903 | 4.953 | 22,856,058 | +0.22(+4.70%) |
Apr 07, 2016 | 4.771 | 4.788 | 4.705 | 4.730 | 14,956,954 | -0.09(-1.88%) |
Apr 06, 2016 | 4.796 | 4.821 | 4.763 | 4.821 | 8,287,380 | +0.09(+1.92%) |
Apr 05, 2016 | 4.788 | 4.812 | 4.722 | 4.730 | 14,563,416 | -0.07(-1.54%) |
Apr 04, 2016 | 4.788 | 4.858 | 4.738 | 4.804 | 27,585,360 | +0.02(+0.52%) |
Apr 01, 2016 | 4.747 | 4.812 | 4.730 | 4.780 | 17,613,546 | -0.09(-1.86%) |
Mar 31, 2016 | 4.928 | 4.944 | 4.854 | 4.870 | 17,009,044 | -0.10(-1.99%) |
Mar 30, 2016 | 4.953 | 5.002 | 4.920 | 4.969 | 12,488,718 | +0.12(+2.38%) |
Mar 29, 2016 | 4.788 | 4.874 | 4.763 | 4.854 | 14,260,355 | +0.07(+1.38%) |
Mar 28, 2016 | 4.788 | 4.821 | 4.763 | 4.788 | 5,529,356 | +0.02(+0.52%) |
Mar 24, 2016 | 4.763 | 4.763 | 4.763 | 4.763 | 12,904,835 | -0.07(-1.53%) |
Mar 23, 2016 | 4.936 | 4.944 | 4.829 | 4.837 | 13,575,256 | -0.16(-3.14%) |
Mar 22, 2016 | 4.911 | 5.002 | 4.911 | 4.994 | 9,487,593 | +0.02(+0.50%) |
Mar 21, 2016 | 5.019 | 5.043 | 4.969 | 4.969 | 7,147,754 | -0.04(-0.82%) |
Mar 18, 2016 | 5.002 | 5.076 | 4.977 | 5.010 | 14,868,365 | +0.01(+0.16%) |
Mar 17, 2016 | 5.002 | 5.031 | 4.977 | 5.002 | 8,899,305 | -0.03(-0.65%) |
Mar 16, 2016 | 4.878 | 5.035 | 4.870 | 5.035 | 19,831,744 | +0.08(+1.66%) |
Mar 15, 2016 | 4.969 | 4.977 | 4.928 | 4.953 | 11,784,020 | -0.03(-0.66%) |
Mar 14, 2016 | 4.961 | 5.010 | 4.948 | 4.986 | 9,659,612 | +0.03(+0.67%) |
Mar 11, 2016 | 4.977 | 4.977 | 4.903 | 4.953 | 11,526,676 | +0.06(+1.18%) |
Mar 10, 2016 | 4.920 | 4.969 | 4.845 | 4.895 | 20,018,890 | +0.02(+0.34%) |
Mar 09, 2016 | 4.854 | 4.903 | 4.829 | 4.878 | 10,748,533 | +0.01(+0.17%) |
Mar 08, 2016 | 4.911 | 4.928 | 4.854 | 4.870 | 14,959,707 | -0.20(-3.90%) |
Mar 07, 2016 | 5.010 | 5.068 | 5.002 | 5.068 | 7,436,441 | +0.00(+0.00%) |
Mar 04, 2016 | 5.060 | 5.101 | 5.035 | 5.068 | 11,691,315 | +0.06(+1.15%) |
Mar 03, 2016 | 4.994 | 5.010 | 4.953 | 5.010 | 12,301,309 | -0.06(-1.14%) |
Mar 02, 2016 | 5.019 | 5.076 | 5.010 | 5.068 | 9,865,846 | +0.01(+0.16%) |