Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 4.850 | 4.950 | 4.850 | 4.850 | 60 | -0.10(-2.02%) |
Apr 27, 2016 | 4.921 | 4.950 | 4.860 | 4.950 | 2,015 | -0.02(-0.41%) |
Apr 26, 2016 | 4.970 | 5.020 | 4.970 | 4.970 | 664 | +0.07(+1.43%) |
Apr 25, 2016 | 4.560 | 4.900 | 4.520 | 4.900 | 13,639 | +0.27(+5.83%) |
Apr 21, 2016 | 5.120 | 5.120 | 4.630 | 4.630 | 83 | -0.47(-9.21%) |
Apr 20, 2016 | 5.150 | 5.160 | 5.100 | 5.100 | 600 | -0.05(-0.92%) |
Apr 19, 2016 | 5.070 | 5.250 | 5.030 | 5.147 | 9,088 | +0.21(+4.20%) |
Apr 18, 2016 | 5.100 | 5.230 | 4.940 | 4.940 | 5,165 | -0.15(-2.95%) |
Apr 15, 2016 | 5.100 | 5.100 | 5.030 | 5.090 | 3,149 | -0.06(-1.17%) |
Apr 14, 2016 | 5.190 | 5.220 | 5.150 | 5.150 | 6,831 | +0.06(+1.18%) |
Apr 13, 2016 | 5.210 | 5.250 | 5.090 | 5.090 | 4,943 | -0.05(-0.97%) |
Apr 12, 2016 | 5.140 | 5.140 | 5.140 | 5.140 | 208 | -0.07(-1.34%) |
Apr 11, 2016 | 5.270 | 5.270 | 5.210 | 5.210 | 3,499 | +0.00(+0.00%) |
Apr 08, 2016 | 5.220 | 5.220 | 5.210 | 5.210 | 1,110 | +0.15(+2.96%) |
Apr 06, 2016 | 4.910 | 5.060 | 5.060 | 5.060 | 3,200 | +0.10(+2.02%) |
Apr 05, 2016 | 4.956 | 4.960 | 4.956 | 4.960 | 602 | -0.04(-0.80%) |
Apr 04, 2016 | 4.850 | 5.000 | 4.850 | 5.000 | 5,989 | +0.15(+3.09%) |
Apr 01, 2016 | 5.230 | 5.230 | 4.828 | 4.850 | 10,648 | -0.29(-5.64%) |
Mar 31, 2016 | 5.330 | 5.330 | 5.140 | 5.140 | 4,731 | -0.14(-2.74%) |
Mar 30, 2016 | 5.299 | 5.299 | 5.285 | 5.285 | 1,208 | +0.00(+0.09%) |
Mar 29, 2016 | 5.322 | 5.322 | 5.280 | 5.280 | 3,223 | -0.00(-0.00%) |
Mar 28, 2016 | 5.260 | 5.330 | 5.260 | 5.280 | 1,461 | +0.19(+3.73%) |
Mar 24, 2016 | 4.450 | 5.090 | 5.090 | 5.090 | 5,600 | +0.82(+19.20%) |
Mar 22, 2016 | 4.210 | 4.340 | 4.200 | 4.270 | 11 | +0.07(+1.67%) |
Mar 21, 2016 | 4.210 | 4.290 | 4.200 | 4.200 | 5,260 | +0.04(+0.96%) |
Mar 18, 2016 | 4.260 | 4.260 | 4.160 | 4.160 | 2,211 | +0.04(+0.97%) |
Mar 17, 2016 | 4.070 | 4.160 | 4.070 | 4.120 | 11,837 | +0.20(+5.10%) |
Mar 16, 2016 | 4.470 | 4.470 | 3.910 | 3.920 | 10,874 | -0.58(-12.89%) |
Mar 15, 2016 | 4.900 | 4.900 | 4.500 | 4.500 | 22,281 | +0.49(+12.22%) |
Mar 14, 2016 | 4.061 | 4.105 | 4.010 | 4.010 | 1,698 | -0.10(-2.43%) |
Mar 11, 2016 | 4.480 | 4.480 | 4.050 | 4.110 | 7,101 | -0.33(-7.43%) |
Mar 10, 2016 | 4.530 | 4.530 | 4.260 | 4.440 | 6,600 | -0.19(-4.10%) |
Mar 09, 2016 | 4.357 | 4.670 | 4.020 | 4.630 | 17,643 | +0.33(+7.67%) |
Mar 08, 2016 | 4.300 | 4.463 | 4.300 | 4.300 | 5,207 | +0.10(+2.38%) |
Mar 07, 2016 | 4.100 | 4.270 | 4.100 | 4.200 | 5,830 | +0.02(+0.48%) |
Mar 04, 2016 | 4.080 | 4.180 | 4.080 | 4.180 | 1,345 | +0.02(+0.48%) |
Mar 03, 2016 | 4.470 | 4.500 | 4.120 | 4.160 | 7,759 | -0.20(-4.59%) |
Mar 02, 2016 | 4.360 | 4.360 | 4.360 | 4.360 | 430 | -0.10(-2.24%) |
Feb 29, 2016 | 4.600 | 4.600 | 4.460 | 4.460 | 3 | -0.11(-2.41%) |
Feb 25, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 19 | +0.12(+2.70%) |
Feb 23, 2016 | 4.590 | 4.590 | 4.450 | 4.450 | 40 | -0.01(-0.22%) |
Feb 22, 2016 | 4.500 | 4.500 | 4.450 | 4.460 | 1,890 | -0.14(-3.05%) |
Feb 19, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 504 | -0.01(-0.21%) |
Feb 17, 2016 | 4.600 | 4.610 | 4.600 | 4.610 | 25 | +0.07(+1.46%) |
Feb 16, 2016 | 4.520 | 4.544 | 4.520 | 4.544 | 3,605 | +0.14(+3.27%) |
Feb 12, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 700 | +0.14(+3.28%) |
Feb 11, 2016 | 4.350 | 4.350 | 4.260 | 4.260 | 2,770 | -0.11(-2.42%) |
Feb 10, 2016 | 4.365 | 4.366 | 4.350 | 4.366 | 3,441 | +0.01(+0.13%) |
Feb 08, 2016 | 4.350 | 4.360 | 4.350 | 4.360 | 6 | +0.10(+2.35%) |
Feb 05, 2016 | 4.200 | 4.260 | 4.200 | 4.260 | 2,975 | +0.13(+3.15%) |
Feb 03, 2016 | 4.100 | 4.130 | 4.130 | 4.130 | 300 | +0.05(+1.23%) |
Feb 02, 2016 | 4.080 | 4.080 | 4.080 | 4.080 | 125 | +0.13(+3.25%) |