Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.616 | 4.654 | 4.608 | 4.640 | 14,515,461 | +0.08(+1.79%) |
May 27, 2016 | 4.526 | 4.559 | 4.559 | 4.559 | 10,262,737 | +0.00(+0.00%) |
May 26, 2016 | 4.575 | 4.583 | 4.518 | 4.559 | 15,848,001 | +0.02(+0.36%) |
May 25, 2016 | 4.486 | 4.559 | 4.477 | 4.543 | 22,626,008 | +0.18(+4.10%) |
May 24, 2016 | 4.282 | 4.372 | 4.282 | 4.363 | 17,725,280 | +0.11(+2.68%) |
May 23, 2016 | 4.249 | 4.282 | 4.233 | 4.249 | 23,815,290 | +0.01(+0.19%) |
May 20, 2016 | 4.209 | 4.266 | 4.197 | 4.241 | 14,643,678 | +0.03(+0.77%) |
May 19, 2016 | 4.201 | 4.225 | 4.176 | 4.209 | 10,205,703 | -0.03(-0.77%) |
May 18, 2016 | 4.233 | 4.306 | 4.209 | 4.241 | 21,198,752 | +0.08(+1.96%) |
May 17, 2016 | 4.201 | 4.209 | 4.152 | 4.160 | 38,124,652 | -0.08(-1.92%) |
May 16, 2016 | 4.201 | 4.245 | 4.135 | 4.241 | 38,307,496 | +0.02(+0.58%) |
May 13, 2016 | 4.266 | 4.298 | 4.180 | 4.217 | 20,999,320 | +0.00(+0.00%) |
May 12, 2016 | 4.274 | 4.282 | 4.160 | 4.217 | 29,915,208 | -0.08(-1.89%) |
May 11, 2016 | 4.315 | 4.323 | 4.274 | 4.298 | 25,184,904 | -0.02(-0.56%) |
May 10, 2016 | 4.306 | 4.437 | 4.286 | 4.323 | 65,122,256 | -0.31(-6.68%) |
May 09, 2016 | 4.616 | 4.665 | 4.616 | 4.632 | 21,683,212 | +0.02(+0.35%) |
May 06, 2016 | 4.616 | 4.624 | 4.563 | 4.616 | 20,929,740 | -0.02(-0.35%) |
May 05, 2016 | 4.632 | 4.661 | 4.608 | 4.632 | 9,805,937 | -0.06(-1.22%) |
May 04, 2016 | 4.722 | 4.738 | 4.652 | 4.689 | 19,543,106 | -0.05(-1.03%) |
May 03, 2016 | 4.819 | 4.819 | 4.722 | 4.738 | 21,327,980 | -0.09(-1.85%) |
May 02, 2016 | 4.827 | 4.852 | 4.787 | 4.827 | 10,101,586 | +0.05(+1.02%) |
Apr 29, 2016 | 4.860 | 4.860 | 4.746 | 4.779 | 17,744,718 | -0.04(-0.84%) |
Apr 28, 2016 | 4.844 | 4.868 | 4.803 | 4.819 | 21,889,930 | -0.04(-0.84%) |
Apr 27, 2016 | 4.803 | 4.868 | 4.795 | 4.860 | 13,207,639 | +0.05(+1.02%) |
Apr 26, 2016 | 4.852 | 4.868 | 4.787 | 4.811 | 13,006,852 | -0.01(-0.17%) |
Apr 25, 2016 | 4.836 | 4.852 | 4.775 | 4.819 | 26,760,060 | -0.13(-2.63%) |
Apr 22, 2016 | 4.884 | 4.958 | 4.876 | 4.950 | 16,112,471 | +0.02(+0.50%) |
Apr 21, 2016 | 4.941 | 4.966 | 4.901 | 4.925 | 20,514,736 | -0.08(-1.63%) |
Apr 20, 2016 | 4.966 | 5.039 | 4.962 | 5.007 | 10,389,042 | -0.08(-1.60%) |
Apr 19, 2016 | 5.112 | 5.137 | 5.080 | 5.088 | 10,403,584 | +0.10(+1.96%) |
Apr 18, 2016 | 4.966 | 5.015 | 4.958 | 4.990 | 7,408,323 | +0.01(+0.16%) |
Apr 15, 2016 | 4.966 | 4.990 | 4.950 | 4.982 | 6,446,836 | -0.04(-0.81%) |
Apr 14, 2016 | 5.015 | 5.047 | 4.990 | 5.023 | 10,722,133 | +0.08(+1.65%) |
Apr 13, 2016 | 4.844 | 4.958 | 4.844 | 4.941 | 13,057,864 | +0.17(+3.58%) |
Apr 12, 2016 | 4.730 | 4.787 | 4.697 | 4.770 | 9,168,371 | -0.04(-0.85%) |
Apr 11, 2016 | 4.836 | 4.844 | 4.799 | 4.811 | 14,255,296 | -0.08(-1.66%) |
Apr 08, 2016 | 4.868 | 4.917 | 4.844 | 4.893 | 23,136,376 | +0.22(+4.70%) |
Apr 07, 2016 | 4.713 | 4.730 | 4.648 | 4.673 | 15,140,394 | -0.09(-1.88%) |
Apr 06, 2016 | 4.738 | 4.762 | 4.705 | 4.762 | 8,389,021 | +0.09(+1.92%) |
Apr 05, 2016 | 4.730 | 4.754 | 4.665 | 4.673 | 14,742,029 | -0.07(-1.54%) |
Apr 04, 2016 | 4.730 | 4.799 | 4.681 | 4.746 | 27,923,682 | +0.02(+0.52%) |
Apr 01, 2016 | 4.689 | 4.754 | 4.673 | 4.722 | 17,829,568 | -0.09(-1.86%) |
Mar 31, 2016 | 4.868 | 4.884 | 4.795 | 4.811 | 17,217,652 | -0.10(-1.99%) |
Mar 30, 2016 | 4.893 | 4.941 | 4.860 | 4.909 | 12,641,887 | +0.11(+2.38%) |
Mar 29, 2016 | 4.730 | 4.815 | 4.705 | 4.795 | 14,435,252 | +0.07(+1.38%) |
Mar 28, 2016 | 4.730 | 4.762 | 4.705 | 4.730 | 5,597,170 | +0.02(+0.52%) |
Mar 24, 2016 | 4.705 | 4.705 | 4.705 | 4.705 | 13,063,106 | -0.07(-1.53%) |
Mar 23, 2016 | 4.876 | 4.884 | 4.770 | 4.779 | 13,741,750 | -0.15(-3.14%) |
Mar 22, 2016 | 4.852 | 4.941 | 4.852 | 4.933 | 9,603,954 | +0.02(+0.50%) |
Mar 21, 2016 | 4.958 | 4.982 | 4.909 | 4.909 | 7,235,418 | -0.04(-0.82%) |
Mar 18, 2016 | 4.941 | 5.015 | 4.917 | 4.950 | 15,050,719 | +0.01(+0.16%) |
Mar 17, 2016 | 4.941 | 4.970 | 4.917 | 4.941 | 9,008,451 | -0.03(-0.65%) |
Mar 16, 2016 | 4.819 | 4.974 | 4.811 | 4.974 | 20,074,970 | +0.08(+1.66%) |
Mar 15, 2016 | 4.909 | 4.917 | 4.868 | 4.893 | 11,928,545 | -0.03(-0.66%) |
Mar 14, 2016 | 4.901 | 4.950 | 4.888 | 4.925 | 9,778,082 | +0.03(+0.67%) |
Mar 11, 2016 | 4.917 | 4.917 | 4.844 | 4.893 | 11,668,046 | +0.06(+1.18%) |
Mar 10, 2016 | 4.860 | 4.909 | 4.787 | 4.836 | 20,264,412 | +0.02(+0.34%) |
Mar 09, 2016 | 4.795 | 4.844 | 4.770 | 4.819 | 10,880,359 | +0.01(+0.17%) |
Mar 08, 2016 | 4.852 | 4.868 | 4.795 | 4.811 | 15,143,181 | -0.20(-3.90%) |
Mar 07, 2016 | 4.950 | 5.007 | 4.941 | 5.007 | 7,527,645 | +0.00(+0.00%) |
Mar 04, 2016 | 4.998 | 5.039 | 4.974 | 5.007 | 11,834,703 | +0.06(+1.15%) |
Mar 03, 2016 | 4.933 | 4.950 | 4.893 | 4.950 | 12,452,178 | -0.06(-1.14%) |
Mar 02, 2016 | 4.958 | 5.015 | 4.950 | 5.007 | 9,986,846 | +0.01(+0.16%) |