Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.491 | 3.499 | 3.431 | 3.461 | 1,614,485 | -0.04(-1.08%) |
Apr 28, 2016 | 3.574 | 3.604 | 3.491 | 3.499 | 2,264,945 | -0.27(-7.19%) |
Apr 27, 2016 | 3.769 | 3.777 | 3.724 | 3.769 | 1,680,843 | -0.05(-1.38%) |
Apr 26, 2016 | 3.800 | 3.822 | 3.777 | 3.822 | 2,461,523 | -0.08(-1.93%) |
Apr 25, 2016 | 3.935 | 3.954 | 3.890 | 3.897 | 4,382,506 | -0.08(-2.08%) |
Apr 22, 2016 | 3.920 | 3.988 | 3.920 | 3.980 | 4,029,179 | +0.31(+8.40%) |
Apr 21, 2016 | 3.702 | 3.724 | 3.672 | 3.672 | 1,441,307 | -0.11(-2.79%) |
Apr 20, 2016 | 3.754 | 3.792 | 3.732 | 3.777 | 1,439,857 | +0.00(+0.00%) |
Apr 19, 2016 | 3.784 | 3.815 | 3.762 | 3.777 | 1,115,200 | +0.15(+4.15%) |
Apr 18, 2016 | 3.589 | 3.657 | 3.566 | 3.626 | 1,589,862 | +0.01(+0.21%) |
Apr 15, 2016 | 3.634 | 3.642 | 3.611 | 3.619 | 1,673,718 | -0.08(-2.04%) |
Apr 14, 2016 | 3.687 | 3.709 | 3.664 | 3.694 | 1,547,988 | +0.01(+0.20%) |
Apr 13, 2016 | 3.657 | 3.694 | 3.649 | 3.687 | 2,533,716 | +0.17(+4.70%) |
Apr 12, 2016 | 3.491 | 3.551 | 3.468 | 3.521 | 3,993,432 | +0.22(+6.61%) |
Apr 11, 2016 | 3.333 | 3.341 | 3.295 | 3.303 | 1,173,954 | -0.07(-2.01%) |
Apr 08, 2016 | 3.378 | 3.405 | 3.356 | 3.371 | 1,357,070 | +0.10(+2.99%) |
Apr 07, 2016 | 3.288 | 3.295 | 3.235 | 3.273 | 1,186,050 | -0.04(-1.14%) |
Apr 06, 2016 | 3.280 | 3.310 | 3.239 | 3.310 | 1,462,262 | +0.05(+1.62%) |
Apr 05, 2016 | 3.280 | 3.280 | 3.243 | 3.258 | 2,169,791 | -0.14(-3.99%) |
Apr 04, 2016 | 3.416 | 3.431 | 3.386 | 3.393 | 1,499,517 | -0.01(-0.22%) |
Apr 01, 2016 | 3.378 | 3.423 | 3.371 | 3.401 | 1,337,537 | -0.05(-1.53%) |
Mar 31, 2016 | 3.438 | 3.491 | 3.438 | 3.453 | 1,246,046 | +0.02(+0.44%) |
Mar 30, 2016 | 3.431 | 3.461 | 3.416 | 3.438 | 1,297,301 | -0.08(-2.35%) |
Mar 29, 2016 | 3.468 | 3.521 | 3.438 | 3.521 | 2,031,101 | +0.05(+1.46%) |
Mar 28, 2016 | 3.448 | 3.478 | 3.434 | 3.470 | 1,215,225 | +0.05(+1.51%) |
Mar 24, 2016 | 3.419 | 3.419 | 3.419 | 3.419 | 1,575,318 | -0.10(-2.93%) |
Mar 23, 2016 | 3.574 | 3.574 | 3.507 | 3.522 | 2,194,429 | -0.10(-2.85%) |
Mar 22, 2016 | 3.603 | 3.655 | 3.596 | 3.626 | 2,450,085 | -0.01(-0.20%) |
Mar 21, 2016 | 3.611 | 3.648 | 3.574 | 3.633 | 2,387,416 | +0.02(+0.61%) |
Mar 18, 2016 | 3.589 | 3.618 | 3.581 | 3.611 | 1,587,528 | -0.01(-0.41%) |
Mar 17, 2016 | 3.559 | 3.640 | 3.544 | 3.626 | 2,840,288 | +0.07(+2.08%) |
Mar 16, 2016 | 3.537 | 3.552 | 3.500 | 3.552 | 6,514,030 | -0.11(-3.02%) |
Mar 15, 2016 | 3.655 | 3.662 | 3.611 | 3.662 | 2,825,767 | -0.05(-1.39%) |
Mar 14, 2016 | 3.721 | 3.736 | 3.692 | 3.714 | 2,535,035 | +0.10(+2.65%) |
Mar 11, 2016 | 3.589 | 3.633 | 3.581 | 3.618 | 2,170,809 | +0.17(+4.93%) |
Mar 10, 2016 | 3.470 | 3.507 | 3.386 | 3.448 | 1,669,326 | +0.03(+0.86%) |
Mar 09, 2016 | 3.456 | 3.456 | 3.397 | 3.419 | 1,265,465 | -0.04(-1.07%) |
Mar 08, 2016 | 3.500 | 3.500 | 3.448 | 3.456 | 2,076,958 | -0.10(-2.90%) |
Mar 07, 2016 | 3.552 | 3.566 | 3.537 | 3.559 | 2,496,773 | -0.03(-0.82%) |
Mar 04, 2016 | 3.611 | 3.626 | 3.566 | 3.589 | 4,669,493 | +0.04(+1.04%) |
Mar 03, 2016 | 3.522 | 3.559 | 3.507 | 3.552 | 3,449,510 | +0.24(+7.37%) |
Mar 02, 2016 | 3.286 | 3.308 | 3.271 | 3.308 | 1,400,996 | +0.07(+2.28%) |
Mar 01, 2016 | 3.168 | 3.249 | 3.157 | 3.234 | 3,244,440 | +0.07(+2.10%) |
Feb 29, 2016 | 3.182 | 3.182 | 3.157 | 3.168 | 1,730,069 | -0.01(-0.23%) |
Feb 26, 2016 | 3.212 | 3.212 | 3.153 | 3.175 | 1,495,650 | -0.01(-0.46%) |
Feb 25, 2016 | 3.160 | 3.197 | 3.131 | 3.190 | 2,986,492 | +0.07(+2.37%) |
Feb 24, 2016 | 3.079 | 3.138 | 3.057 | 3.116 | 1,533,123 | +0.06(+1.93%) |
Feb 23, 2016 | 3.072 | 3.101 | 3.050 | 3.057 | 2,395,240 | -0.07(-2.36%) |
Feb 22, 2016 | 3.138 | 3.153 | 3.109 | 3.131 | 2,064,840 | +0.00(+0.00%) |
Feb 19, 2016 | 3.116 | 3.138 | 3.112 | 3.131 | 2,006,125 | -0.05(-1.62%) |
Feb 18, 2016 | 3.227 | 3.227 | 3.160 | 3.182 | 4,794,700 | +0.00(+0.00%) |
Feb 17, 2016 | 3.182 | 3.212 | 3.160 | 3.182 | 4,069,373 | +0.03(+0.94%) |
Feb 16, 2016 | 3.168 | 3.182 | 3.138 | 3.153 | 3,917,885 | +0.12(+3.89%) |
Feb 12, 2016 | 2.954 | 3.035 | 3.035 | 3.035 | 10,155,329 | +0.16(+5.38%) |
Feb 11, 2016 | 2.917 | 2.924 | 2.850 | 2.880 | 3,524,626 | -0.11(-3.70%) |
Feb 10, 2016 | 3.013 | 3.050 | 2.976 | 2.990 | 3,712,214 | -0.10(-3.11%) |
Feb 09, 2016 | 3.101 | 3.123 | 3.057 | 3.086 | 3,866,858 | -0.18(-5.43%) |
Feb 08, 2016 | 3.271 | 3.286 | 3.219 | 3.264 | 4,451,507 | -0.04(-1.12%) |
Feb 05, 2016 | 3.389 | 3.367 | 3.301 | 3.301 | 2,739,972 | -0.09(-2.61%) |
Feb 04, 2016 | 3.419 | 3.434 | 3.360 | 3.389 | 4,963,660 | +0.04(+1.10%) |
Feb 03, 2016 | 3.426 | 3.434 | 3.301 | 3.352 | 9,805,146 | -0.09(-2.58%) |
Feb 02, 2016 | 3.522 | 3.522 | 3.426 | 3.441 | 4,280,217 | -0.13(-3.72%) |