Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.762 | 4.770 | 4.703 | 4.740 | 2,246,165 | +0.04(+0.95%) |
May 27, 2016 | 4.681 | 4.696 | 4.696 | 4.696 | 835,106 | +0.03(+0.63%) |
May 26, 2016 | 4.644 | 4.673 | 4.629 | 4.666 | 3,919,507 | +0.01(+0.16%) |
May 25, 2016 | 4.673 | 4.681 | 4.644 | 4.659 | 2,782,007 | +0.00(+0.00%) |
May 24, 2016 | 4.621 | 4.666 | 4.599 | 4.659 | 2,233,741 | +0.06(+1.29%) |
May 23, 2016 | 4.621 | 4.636 | 4.588 | 4.599 | 1,228,761 | +0.04(+0.98%) |
May 20, 2016 | 4.592 | 4.607 | 4.533 | 4.555 | 1,100,745 | -0.04(-0.81%) |
May 19, 2016 | 4.599 | 4.607 | 4.540 | 4.592 | 1,515,617 | -0.04(-0.80%) |
May 18, 2016 | 4.614 | 4.659 | 4.599 | 4.629 | 2,001,630 | +0.15(+3.31%) |
May 17, 2016 | 4.488 | 4.518 | 4.459 | 4.481 | 1,414,725 | +0.02(+0.50%) |
May 16, 2016 | 4.451 | 4.488 | 4.447 | 4.459 | 1,118,923 | +0.10(+2.21%) |
May 13, 2016 | 4.473 | 4.503 | 4.340 | 4.362 | 1,199,466 | -0.14(-3.13%) |
May 12, 2016 | 4.555 | 4.555 | 4.473 | 4.503 | 1,256,580 | +0.03(+0.66%) |
May 11, 2016 | 4.533 | 4.540 | 4.459 | 4.473 | 1,444,771 | -0.11(-2.42%) |
May 10, 2016 | 4.525 | 4.599 | 4.518 | 4.584 | 1,614,236 | +0.13(+2.99%) |
May 09, 2016 | 4.488 | 4.510 | 4.444 | 4.451 | 1,759,920 | -0.02(-0.50%) |
May 06, 2016 | 4.429 | 4.496 | 4.414 | 4.473 | 3,377,871 | +0.05(+1.17%) |
May 05, 2016 | 4.429 | 4.451 | 4.399 | 4.422 | 1,745,090 | +0.01(+0.34%) |
May 04, 2016 | 4.392 | 4.444 | 4.384 | 4.407 | 1,676,037 | -0.04(-0.83%) |
May 03, 2016 | 4.459 | 4.459 | 4.399 | 4.444 | 1,519,091 | -0.07(-1.48%) |
May 02, 2016 | 4.577 | 4.577 | 4.484 | 4.510 | 2,470,142 | +0.00(+0.00%) |
Apr 29, 2016 | 4.533 | 4.584 | 4.473 | 4.510 | 5,533,470 | -0.06(-1.30%) |
Apr 28, 2016 | 4.688 | 4.725 | 4.562 | 4.570 | 5,234,527 | -0.32(-6.52%) |
Apr 27, 2016 | 4.866 | 4.903 | 4.851 | 4.888 | 1,852,715 | -0.04(-0.75%) |
Apr 26, 2016 | 4.896 | 4.933 | 4.873 | 4.925 | 2,572,692 | -0.07(-1.34%) |
Apr 25, 2016 | 5.021 | 5.029 | 4.962 | 4.992 | 1,474,503 | -0.09(-1.75%) |
Apr 22, 2016 | 5.073 | 5.092 | 5.036 | 5.081 | 1,794,013 | +0.24(+5.05%) |
Apr 21, 2016 | 4.881 | 4.910 | 4.836 | 4.836 | 1,442,669 | -0.13(-2.54%) |
Apr 20, 2016 | 4.888 | 4.970 | 4.881 | 4.962 | 2,486,666 | +0.07(+1.52%) |
Apr 19, 2016 | 4.888 | 4.910 | 4.866 | 4.888 | 2,000,187 | +0.17(+3.61%) |
Apr 18, 2016 | 4.651 | 4.736 | 4.644 | 4.718 | 2,183,616 | +0.05(+1.11%) |
Apr 15, 2016 | 4.696 | 4.710 | 4.651 | 4.666 | 1,509,795 | -0.07(-1.56%) |
Apr 14, 2016 | 4.718 | 4.777 | 4.710 | 4.740 | 2,241,816 | +0.02(+0.47%) |
Apr 13, 2016 | 4.688 | 4.725 | 4.673 | 4.718 | 3,326,195 | +0.17(+3.75%) |
Apr 12, 2016 | 4.488 | 4.577 | 4.459 | 4.547 | 3,613,889 | +0.29(+6.78%) |
Apr 11, 2016 | 4.318 | 4.318 | 4.259 | 4.259 | 2,191,901 | -0.04(-0.86%) |
Apr 08, 2016 | 4.325 | 4.370 | 4.296 | 4.296 | 1,992,008 | +0.15(+3.57%) |
Apr 07, 2016 | 4.177 | 4.196 | 4.125 | 4.147 | 1,621,334 | -0.10(-2.27%) |
Apr 06, 2016 | 4.192 | 4.244 | 4.170 | 4.244 | 2,844,058 | +0.10(+2.32%) |
Apr 05, 2016 | 4.185 | 4.192 | 4.140 | 4.147 | 4,294,535 | -0.16(-3.61%) |
Apr 04, 2016 | 4.355 | 4.362 | 4.277 | 4.303 | 8,714,948 | -0.03(-0.68%) |
Apr 01, 2016 | 4.333 | 4.362 | 4.303 | 4.333 | 2,122,801 | -0.12(-2.66%) |
Mar 31, 2016 | 4.444 | 4.481 | 4.429 | 4.451 | 2,872,700 | +0.04(+0.84%) |
Mar 30, 2016 | 4.414 | 4.473 | 4.414 | 4.414 | 3,777,301 | -0.08(-1.81%) |
Mar 29, 2016 | 4.466 | 4.518 | 4.429 | 4.496 | 4,337,297 | -0.03(-0.65%) |
Mar 28, 2016 | 4.518 | 4.533 | 4.473 | 4.525 | 4,275,326 | +0.15(+3.31%) |
Mar 24, 2016 | 4.395 | 4.380 | 4.380 | 4.380 | 3,192,886 | -0.14(-3.04%) |
Mar 23, 2016 | 4.568 | 4.575 | 4.510 | 4.517 | 3,323,370 | -0.07(-1.42%) |
Mar 22, 2016 | 4.604 | 4.633 | 4.561 | 4.583 | 3,396,383 | -0.09(-1.86%) |
Mar 21, 2016 | 4.640 | 4.669 | 4.583 | 4.669 | 4,243,058 | +0.02(+0.47%) |
Mar 18, 2016 | 4.611 | 4.658 | 4.597 | 4.648 | 1,532,504 | +0.04(+0.78%) |
Mar 17, 2016 | 4.568 | 4.626 | 4.539 | 4.611 | 3,513,964 | +0.07(+1.43%) |
Mar 16, 2016 | 4.539 | 4.568 | 4.496 | 4.546 | 3,113,937 | -0.09(-2.02%) |
Mar 15, 2016 | 4.648 | 4.655 | 4.597 | 4.640 | 5,460,354 | -0.04(-0.93%) |
Mar 14, 2016 | 4.669 | 4.691 | 4.651 | 4.684 | 3,231,619 | +0.03(+0.62%) |
Mar 11, 2016 | 4.611 | 4.676 | 4.611 | 4.655 | 1,944,871 | +0.25(+5.57%) |
Mar 10, 2016 | 4.474 | 4.496 | 4.358 | 4.409 | 2,196,765 | -0.03(-0.65%) |
Mar 09, 2016 | 4.445 | 4.452 | 4.402 | 4.438 | 2,191,630 | +0.00(+0.00%) |
Mar 08, 2016 | 4.496 | 4.510 | 4.420 | 4.438 | 4,191,425 | -0.16(-3.46%) |
Mar 07, 2016 | 4.539 | 4.597 | 4.525 | 4.597 | 3,070,105 | +0.03(+0.63%) |
Mar 04, 2016 | 4.575 | 4.619 | 4.532 | 4.568 | 3,813,896 | +0.01(+0.16%) |
Mar 03, 2016 | 4.517 | 4.568 | 4.496 | 4.561 | 4,646,821 | +0.35(+8.42%) |
Mar 02, 2016 | 4.156 | 4.207 | 4.142 | 4.207 | 8,600,774 | +0.09(+2.11%) |