Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.498 | 4.498 | 4.440 | 4.469 | 166,338 | -0.02(-0.37%) |
May 27, 2016 | 4.445 | 4.486 | 4.486 | 4.486 | 165,699 | +0.01(+0.19%) |
May 26, 2016 | 4.366 | 4.486 | 4.366 | 4.478 | 338,615 | +0.12(+2.76%) |
May 25, 2016 | 4.265 | 4.406 | 4.265 | 4.358 | 506,574 | +0.13(+3.13%) |
May 24, 2016 | 4.394 | 4.453 | 4.149 | 4.225 | 503,197 | -0.12(-2.68%) |
May 23, 2016 | 4.269 | 4.398 | 4.245 | 4.341 | 426,699 | +0.13(+3.14%) |
May 20, 2016 | 4.197 | 4.229 | 4.173 | 4.209 | 450,482 | +0.04(+1.06%) |
May 19, 2016 | 4.213 | 4.253 | 4.159 | 4.165 | 269,747 | -0.02(-0.48%) |
May 18, 2016 | 4.185 | 4.265 | 4.161 | 4.185 | 153,836 | +0.03(+0.67%) |
May 17, 2016 | 4.125 | 4.185 | 4.105 | 4.157 | 259,440 | +0.03(+0.68%) |
May 16, 2016 | 4.097 | 4.169 | 4.089 | 4.129 | 135,418 | +0.04(+0.88%) |
May 13, 2016 | 4.137 | 4.145 | 4.061 | 4.093 | 137,516 | -0.02(-0.58%) |
May 12, 2016 | 4.149 | 4.177 | 4.045 | 4.117 | 182,807 | +0.00(+0.10%) |
May 11, 2016 | 4.169 | 4.205 | 4.101 | 4.113 | 308,066 | -0.06(-1.35%) |
May 10, 2016 | 4.289 | 4.289 | 4.129 | 4.169 | 190,139 | -0.05(-1.14%) |
May 09, 2016 | 4.285 | 4.305 | 4.209 | 4.217 | 80,247 | -0.03(-0.75%) |
May 06, 2016 | 4.241 | 4.313 | 4.241 | 4.249 | 28,367 | +0.01(+0.28%) |
May 05, 2016 | 4.309 | 4.325 | 4.221 | 4.237 | 70,994 | -0.03(-0.75%) |
May 04, 2016 | 4.241 | 4.325 | 4.241 | 4.269 | 100,390 | +0.05(+1.14%) |
May 03, 2016 | 4.237 | 4.328 | 4.221 | 4.221 | 66,085 | -0.04(-0.85%) |
May 02, 2016 | 4.281 | 4.333 | 4.233 | 4.257 | 91,105 | +0.02(+0.47%) |
Apr 29, 2016 | 4.233 | 4.333 | 4.233 | 4.237 | 80,049 | -0.01(-0.28%) |
Apr 28, 2016 | 4.269 | 4.341 | 4.233 | 4.249 | 173,922 | +0.00(+0.00%) |
Apr 27, 2016 | 4.217 | 4.341 | 4.189 | 4.249 | 102,238 | +0.04(+1.05%) |
Apr 26, 2016 | 4.221 | 4.265 | 4.205 | 4.205 | 52,143 | -0.02(-0.38%) |
Apr 25, 2016 | 4.229 | 4.285 | 4.209 | 4.221 | 89,631 | -0.01(-0.28%) |
Apr 22, 2016 | 4.197 | 4.247 | 4.189 | 4.233 | 191,798 | +0.05(+1.25%) |
Apr 21, 2016 | 4.149 | 4.225 | 4.109 | 4.181 | 152,696 | +0.08(+1.95%) |
Apr 20, 2016 | 4.145 | 4.149 | 4.089 | 4.101 | 98,684 | -0.01(-0.29%) |
Apr 19, 2016 | 4.145 | 4.160 | 4.113 | 4.113 | 70,266 | +0.00(+0.10%) |
Apr 18, 2016 | 4.161 | 4.201 | 4.109 | 4.109 | 80,808 | -0.03(-0.68%) |
Apr 15, 2016 | 4.137 | 4.189 | 4.073 | 4.137 | 94,301 | +0.03(+0.78%) |
Apr 14, 2016 | 4.157 | 4.157 | 4.049 | 4.105 | 92,213 | -0.02(-0.49%) |
Apr 13, 2016 | 4.205 | 4.205 | 4.117 | 4.125 | 105,955 | -0.06(-1.34%) |
Apr 12, 2016 | 4.129 | 4.217 | 4.109 | 4.181 | 153,489 | +0.04(+0.97%) |
Apr 11, 2016 | 4.117 | 4.173 | 4.117 | 4.141 | 79,880 | +0.03(+0.78%) |
Apr 08, 2016 | 4.141 | 4.213 | 4.053 | 4.109 | 78,907 | -0.01(-0.29%) |
Apr 07, 2016 | 4.173 | 4.221 | 4.101 | 4.121 | 66,197 | -0.04(-0.96%) |
Apr 06, 2016 | 4.145 | 4.225 | 4.069 | 4.161 | 53,986 | +0.04(+0.97%) |
Apr 05, 2016 | 4.161 | 4.217 | 4.117 | 4.121 | 65,065 | -0.04(-0.87%) |
Apr 04, 2016 | 4.261 | 4.261 | 4.133 | 4.157 | 137,234 | -0.10(-2.35%) |
Apr 01, 2016 | 4.217 | 4.337 | 4.169 | 4.257 | 69,073 | +0.05(+1.14%) |
Mar 31, 2016 | 4.245 | 4.285 | 4.189 | 4.209 | 98,277 | -0.01(-0.28%) |
Mar 30, 2016 | 4.257 | 4.317 | 4.129 | 4.221 | 129,888 | -0.03(-0.75%) |
Mar 29, 2016 | 4.209 | 4.261 | 4.165 | 4.253 | 118,166 | +0.07(+1.73%) |
Mar 28, 2016 | 4.247 | 4.247 | 4.177 | 4.181 | 171,791 | -0.03(-0.74%) |
Mar 24, 2016 | 4.193 | 4.212 | 4.212 | 4.212 | 111,742 | +0.00(+0.00%) |
Mar 23, 2016 | 4.239 | 4.270 | 4.193 | 4.212 | 80,642 | -0.00(-0.09%) |
Mar 22, 2016 | 4.239 | 4.306 | 4.189 | 4.216 | 89,620 | -0.03(-0.64%) |
Mar 21, 2016 | 4.235 | 4.293 | 4.181 | 4.243 | 156,874 | +0.01(+0.27%) |
Mar 18, 2016 | 4.154 | 4.301 | 4.154 | 4.231 | 664,307 | +0.12(+3.02%) |
Mar 17, 2016 | 4.018 | 4.127 | 4.018 | 4.107 | 227,860 | +0.11(+2.81%) |
Mar 16, 2016 | 3.929 | 4.069 | 3.929 | 3.995 | 239,324 | +0.07(+1.68%) |
Mar 15, 2016 | 3.933 | 3.964 | 3.856 | 3.929 | 166,394 | +0.06(+1.60%) |
Mar 14, 2016 | 3.906 | 3.953 | 3.863 | 3.867 | 252,524 | -0.03(-0.80%) |
Mar 11, 2016 | 3.875 | 3.906 | 3.817 | 3.898 | 239,664 | +0.04(+1.11%) |
Mar 10, 2016 | 3.906 | 3.906 | 3.801 | 3.856 | 90,748 | -0.00(-0.10%) |
Mar 09, 2016 | 3.894 | 3.937 | 3.860 | 3.860 | 48,260 | -0.01(-0.20%) |
Mar 08, 2016 | 3.918 | 3.918 | 3.821 | 3.867 | 97,489 | -0.03(-0.80%) |
Mar 07, 2016 | 3.887 | 3.956 | 3.887 | 3.898 | 126,193 | +0.03(+0.90%) |
Mar 04, 2016 | 3.914 | 3.964 | 3.832 | 3.863 | 420,008 | -0.04(-1.09%) |
Mar 03, 2016 | 3.918 | 3.918 | 3.809 | 3.906 | 77,434 | -0.01(-0.30%) |
Mar 02, 2016 | 3.879 | 3.953 | 3.739 | 3.918 | 477,324 | +0.02(+0.60%) |