Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.254 | 4.272 | 4.215 | 4.241 | 72,682 | -0.02(-0.42%) |
May 27, 2016 | 4.223 | 4.259 | 4.259 | 4.259 | 27,748 | +0.04(+0.85%) |
May 26, 2016 | 4.268 | 4.299 | 4.214 | 4.223 | 264,382 | -0.07(-1.56%) |
May 25, 2016 | 4.245 | 4.297 | 4.245 | 4.290 | 53,489 | +0.02(+0.42%) |
May 24, 2016 | 4.308 | 4.321 | 4.223 | 4.272 | 30,057 | -0.05(-1.04%) |
May 23, 2016 | 4.268 | 4.321 | 4.268 | 4.317 | 87,326 | +0.05(+1.16%) |
May 20, 2016 | 4.223 | 4.317 | 4.223 | 4.268 | 108,538 | +0.02(+0.53%) |
May 19, 2016 | 4.277 | 4.290 | 4.223 | 4.245 | 27,752 | -0.04(-1.04%) |
May 18, 2016 | 4.299 | 4.331 | 4.290 | 4.290 | 52,826 | -0.04(-1.03%) |
May 17, 2016 | 4.321 | 4.339 | 4.321 | 4.335 | 33,561 | +0.01(+0.20%) |
May 16, 2016 | 4.321 | 4.337 | 4.299 | 4.326 | 22,010 | +0.04(+0.82%) |
May 13, 2016 | 4.303 | 4.330 | 4.277 | 4.291 | 55,675 | -0.05(-1.12%) |
May 12, 2016 | 4.321 | 4.388 | 4.303 | 4.339 | 61,862 | +0.00(+0.09%) |
May 11, 2016 | 4.317 | 4.361 | 4.223 | 4.335 | 153,638 | +0.00(+0.11%) |
May 10, 2016 | 4.348 | 4.356 | 4.281 | 4.330 | 131,343 | +0.03(+0.62%) |
May 09, 2016 | 4.326 | 4.348 | 4.281 | 4.303 | 114,315 | -0.02(-0.51%) |
May 06, 2016 | 4.361 | 4.396 | 4.326 | 4.326 | 160,826 | -0.06(-1.41%) |
May 05, 2016 | 4.343 | 4.396 | 4.343 | 4.388 | 103,104 | +0.04(+0.92%) |
May 04, 2016 | 4.414 | 4.428 | 4.348 | 4.348 | 65,844 | -0.05(-1.11%) |
May 03, 2016 | 4.481 | 4.482 | 4.383 | 4.396 | 93,327 | -0.10(-2.17%) |
May 02, 2016 | 4.410 | 4.494 | 4.410 | 4.494 | 152,001 | +0.06(+1.40%) |
Apr 29, 2016 | 4.423 | 4.450 | 4.371 | 4.432 | 47,830 | -0.03(-0.60%) |
Apr 28, 2016 | 4.410 | 4.485 | 4.410 | 4.459 | 48,994 | +0.01(+0.30%) |
Apr 27, 2016 | 4.405 | 4.454 | 4.401 | 4.445 | 96,373 | +0.03(+0.60%) |
Apr 26, 2016 | 4.450 | 4.450 | 4.392 | 4.419 | 67,965 | -0.01(-0.20%) |
Apr 25, 2016 | 4.343 | 4.432 | 4.343 | 4.428 | 112,761 | +0.05(+1.22%) |
Apr 22, 2016 | 4.321 | 4.374 | 4.277 | 4.374 | 110,674 | +0.06(+1.44%) |
Apr 21, 2016 | 4.303 | 4.343 | 4.303 | 4.312 | 98,259 | +0.01(+0.21%) |
Apr 20, 2016 | 4.312 | 4.330 | 4.295 | 4.303 | 95,761 | -0.02(-0.41%) |
Apr 19, 2016 | 4.303 | 4.332 | 4.295 | 4.321 | 107,772 | +0.03(+0.72%) |
Apr 18, 2016 | 4.224 | 4.290 | 4.224 | 4.290 | 43,299 | +0.05(+1.26%) |
Apr 15, 2016 | 4.224 | 4.237 | 4.190 | 4.237 | 127,488 | +0.03(+0.63%) |
Apr 14, 2016 | 4.286 | 4.303 | 4.166 | 4.210 | 129,196 | -0.08(-1.86%) |
Apr 13, 2016 | 4.321 | 4.329 | 4.281 | 4.290 | 42,647 | -0.03(-0.59%) |
Apr 12, 2016 | 4.321 | 4.339 | 4.286 | 4.316 | 84,757 | -0.03(-0.64%) |
Apr 11, 2016 | 4.312 | 4.348 | 4.295 | 4.343 | 119,498 | +0.00(+0.00%) |
Apr 08, 2016 | 4.321 | 4.360 | 4.321 | 4.343 | 118,081 | +0.01(+0.31%) |
Apr 07, 2016 | 4.312 | 4.352 | 4.312 | 4.330 | 68,572 | -0.03(-0.61%) |
Apr 06, 2016 | 4.352 | 4.366 | 4.318 | 4.357 | 84,046 | +0.03(+0.61%) |
Apr 05, 2016 | 4.291 | 4.330 | 4.269 | 4.330 | 96,809 | +0.05(+1.23%) |
Apr 04, 2016 | 4.286 | 4.302 | 4.271 | 4.277 | 62,195 | -0.00(-0.10%) |
Apr 01, 2016 | 4.190 | 4.317 | 4.177 | 4.282 | 265,018 | +0.12(+2.85%) |
Mar 31, 2016 | 4.242 | 4.242 | 4.150 | 4.163 | 62,893 | -0.08(-1.97%) |
Mar 30, 2016 | 4.075 | 4.269 | 4.060 | 4.247 | 162,937 | +0.15(+3.76%) |
Mar 29, 2016 | 4.075 | 4.102 | 4.049 | 4.093 | 101,736 | +0.05(+1.20%) |
Mar 28, 2016 | 4.058 | 4.097 | 4.038 | 4.044 | 74,801 | +0.00(+0.00%) |
Mar 24, 2016 | 4.093 | 4.044 | 4.044 | 4.044 | 73,018 | -0.07(-1.60%) |
Mar 23, 2016 | 4.128 | 4.128 | 4.084 | 4.110 | 59,174 | -0.02(-0.43%) |
Mar 22, 2016 | 4.124 | 4.146 | 4.110 | 4.128 | 37,148 | -0.00(-0.11%) |
Mar 21, 2016 | 4.168 | 4.168 | 4.110 | 4.132 | 32,583 | +0.00(+0.11%) |
Mar 18, 2016 | 4.203 | 4.203 | 4.128 | 4.128 | 40,847 | -0.08(-1.88%) |
Mar 17, 2016 | 4.115 | 4.212 | 4.102 | 4.207 | 95,331 | +0.09(+2.13%) |
Mar 16, 2016 | 4.093 | 4.143 | 4.093 | 4.119 | 84,514 | +0.02(+0.54%) |
Mar 15, 2016 | 4.097 | 4.154 | 4.053 | 4.097 | 75,008 | +0.01(+0.32%) |
Mar 14, 2016 | 4.080 | 4.092 | 4.080 | 4.084 | 20,372 | -0.00(-0.11%) |
Mar 11, 2016 | 4.093 | 4.098 | 4.071 | 4.088 | 50,930 | -0.01(-0.32%) |
Mar 10, 2016 | 4.053 | 4.115 | 4.044 | 4.102 | 39,591 | +0.04(+1.08%) |
Mar 09, 2016 | 4.080 | 4.110 | 4.058 | 4.058 | 34,784 | -0.02(-0.43%) |
Mar 08, 2016 | 4.036 | 4.084 | 4.036 | 4.075 | 28,365 | +0.04(+0.97%) |
Mar 07, 2016 | 4.093 | 4.141 | 4.011 | 4.036 | 127,517 | -0.09(-2.15%) |
Mar 04, 2016 | 4.088 | 4.132 | 4.086 | 4.125 | 22,851 | +0.04(+0.89%) |
Mar 03, 2016 | 4.071 | 4.110 | 4.071 | 4.088 | 29,454 | -0.01(-0.21%) |
Mar 02, 2016 | 4.141 | 4.141 | 4.071 | 4.097 | 41,876 | -0.02(-0.53%) |