Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.860 | 5.030 | 4.830 | 4.970 | 16,594 | +0.09(+1.84%) |
May 27, 2016 | 4.840 | 4.880 | 4.880 | 4.880 | 9,900 | -0.02(-0.41%) |
May 26, 2016 | 4.829 | 4.950 | 4.829 | 4.900 | 31,070 | +0.05(+1.03%) |
May 25, 2016 | 4.660 | 4.941 | 4.610 | 4.850 | 19,837 | +0.25(+5.43%) |
May 24, 2016 | 4.620 | 4.640 | 4.370 | 4.600 | 21,485 | -0.13(-2.71%) |
May 23, 2016 | 4.670 | 4.760 | 4.667 | 4.728 | 7,262 | +0.13(+2.78%) |
May 20, 2016 | 4.570 | 4.610 | 4.570 | 4.600 | 10,331 | -0.01(-0.22%) |
May 19, 2016 | 4.580 | 4.630 | 4.520 | 4.610 | 20,500 | -0.02(-0.43%) |
May 18, 2016 | 4.600 | 4.650 | 4.600 | 4.630 | 2,155 | -0.01(-0.22%) |
May 17, 2016 | 4.636 | 4.750 | 4.590 | 4.640 | 27,138 | +0.02(+0.43%) |
May 16, 2016 | 4.690 | 4.750 | 4.520 | 4.620 | 10,982 | -0.03(-0.65%) |
May 13, 2016 | 4.610 | 4.660 | 4.590 | 4.650 | 6,221 | +0.05(+1.09%) |
May 12, 2016 | 4.490 | 4.690 | 4.440 | 4.600 | 9,210 | +0.03(+0.66%) |
May 11, 2016 | 4.590 | 4.680 | 4.550 | 4.570 | 7,591 | -0.04(-0.87%) |
May 10, 2016 | 4.609 | 4.730 | 4.520 | 4.610 | 14,895 | +0.01(+0.22%) |
May 09, 2016 | 4.590 | 4.610 | 4.550 | 4.600 | 3,804 | -0.08(-1.71%) |
May 06, 2016 | 4.800 | 4.800 | 4.471 | 4.680 | 6,735 | -0.07(-1.48%) |
May 05, 2016 | 4.790 | 4.790 | 4.700 | 4.750 | 1,163 | -0.01(-0.21%) |
May 04, 2016 | 4.710 | 4.760 | 4.660 | 4.760 | 336 | +0.07(+1.49%) |
May 03, 2016 | 4.599 | 4.720 | 4.580 | 4.690 | 7,550 | +0.04(+0.86%) |
May 02, 2016 | 4.638 | 4.670 | 4.620 | 4.650 | 15,453 | -0.03(-0.64%) |
Apr 29, 2016 | 4.554 | 4.730 | 4.549 | 4.680 | 26,305 | +0.20(+4.46%) |
Apr 28, 2016 | 4.500 | 4.550 | 4.480 | 4.480 | 20,815 | -0.07(-1.54%) |
Apr 27, 2016 | 4.520 | 4.560 | 4.275 | 4.550 | 29,656 | +0.03(+0.66%) |
Apr 26, 2016 | 4.500 | 4.550 | 4.460 | 4.520 | 8,950 | +0.00(+0.00%) |
Apr 25, 2016 | 4.590 | 4.600 | 4.270 | 4.520 | 25,984 | -0.11(-2.38%) |
Apr 22, 2016 | 4.630 | 4.641 | 4.590 | 4.630 | 3,469 | -0.02(-0.43%) |
Apr 21, 2016 | 4.651 | 4.670 | 4.620 | 4.650 | 14,271 | -0.02(-0.43%) |
Apr 20, 2016 | 4.700 | 4.710 | 4.520 | 4.670 | 17,901 | -0.08(-1.68%) |
Apr 19, 2016 | 4.700 | 4.770 | 4.690 | 4.750 | 1,573 | -0.01(-0.21%) |
Apr 18, 2016 | 4.730 | 4.800 | 4.585 | 4.760 | 6,701 | +0.04(+0.85%) |
Apr 15, 2016 | 4.720 | 4.790 | 4.690 | 4.720 | 7,475 | -0.01(-0.21%) |
Apr 14, 2016 | 4.717 | 4.760 | 4.711 | 4.730 | 3,071 | +0.04(+0.85%) |
Apr 13, 2016 | 4.700 | 4.730 | 4.690 | 4.690 | 5,120 | -0.01(-0.21%) |
Apr 12, 2016 | 4.750 | 4.800 | 4.700 | 4.700 | 6,101 | -0.04(-0.84%) |
Apr 11, 2016 | 4.810 | 4.820 | 4.650 | 4.740 | 23,351 | -0.08(-1.66%) |
Apr 08, 2016 | 4.766 | 4.820 | 4.766 | 4.820 | 3,500 | +0.00(+0.00%) |
Apr 07, 2016 | 4.740 | 4.830 | 4.600 | 4.820 | 21,707 | +0.03(+0.63%) |
Apr 06, 2016 | 4.785 | 4.840 | 4.750 | 4.790 | 5,537 | +0.04(+0.84%) |
Apr 05, 2016 | 4.750 | 4.760 | 4.720 | 4.750 | 20,801 | -0.01(-0.21%) |
Apr 04, 2016 | 4.649 | 4.790 | 4.630 | 4.760 | 26,410 | +0.03(+0.63%) |
Apr 01, 2016 | 4.690 | 4.800 | 4.660 | 4.730 | 11,366 | -0.02(-0.42%) |
Mar 31, 2016 | 4.750 | 4.800 | 4.710 | 4.750 | 19,146 | -0.04(-0.84%) |
Mar 30, 2016 | 4.610 | 4.790 | 4.610 | 4.790 | 7,027 | +0.14(+3.01%) |
Mar 29, 2016 | 4.690 | 4.690 | 4.550 | 4.650 | 11,100 | +0.00(+0.00%) |
Mar 28, 2016 | 4.630 | 4.740 | 4.600 | 4.650 | 8,695 | +0.02(+0.43%) |
Mar 24, 2016 | 4.550 | 4.630 | 4.630 | 4.630 | 11,900 | +0.12(+2.66%) |
Mar 23, 2016 | 4.560 | 4.560 | 4.510 | 4.510 | 3,601 | -0.06(-1.21%) |
Mar 22, 2016 | 4.470 | 4.657 | 4.460 | 4.565 | 39,603 | -0.00(-0.10%) |
Mar 21, 2016 | 4.436 | 4.570 | 4.436 | 4.570 | 2,808 | +0.08(+1.78%) |
Mar 18, 2016 | 4.460 | 4.560 | 4.420 | 4.490 | 49,674 | +0.04(+0.90%) |
Mar 17, 2016 | 4.290 | 4.510 | 4.250 | 4.450 | 44,060 | +0.18(+4.22%) |
Mar 16, 2016 | 4.180 | 4.300 | 4.170 | 4.270 | 31,455 | +0.07(+1.67%) |
Mar 15, 2016 | 4.226 | 4.259 | 4.190 | 4.200 | 5,314 | -0.02(-0.47%) |
Mar 14, 2016 | 4.250 | 4.250 | 4.200 | 4.220 | 6,108 | -0.04(-0.94%) |
Mar 11, 2016 | 4.250 | 4.260 | 4.240 | 4.260 | 2,201 | +0.01(+0.24%) |
Mar 10, 2016 | 4.250 | 4.440 | 4.200 | 4.250 | 10,660 | +0.07(+1.64%) |
Mar 09, 2016 | 4.140 | 4.200 | 4.140 | 4.182 | 2,615 | -0.03(-0.67%) |
Mar 08, 2016 | 4.240 | 4.245 | 4.180 | 4.210 | 12,300 | -0.08(-1.86%) |
Mar 07, 2016 | 4.370 | 4.380 | 4.290 | 4.290 | 612 | +0.00(+0.00%) |
Mar 04, 2016 | 4.390 | 4.390 | 4.190 | 4.290 | 20,690 | -0.09(-2.05%) |
Mar 03, 2016 | 4.370 | 4.460 | 4.030 | 4.380 | 32,946 | -0.04(-0.90%) |
Mar 02, 2016 | 4.470 | 4.470 | 4.410 | 4.420 | 10,675 | -0.04(-0.90%) |