Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.610 | 4.690 | 4.610 | 4.670 | 1,003,032 | +0.03(+0.65%) |
Apr 28, 2016 | 4.640 | 4.780 | 4.600 | 4.640 | 2,465,130 | -0.03(-0.64%) |
Apr 27, 2016 | 4.660 | 4.730 | 4.610 | 4.670 | 903,092 | +0.01(+0.21%) |
Apr 26, 2016 | 4.640 | 4.700 | 4.560 | 4.660 | 967,443 | +0.04(+0.87%) |
Apr 25, 2016 | 4.650 | 4.710 | 4.580 | 4.620 | 1,465,657 | -0.05(-1.07%) |
Apr 22, 2016 | 4.640 | 4.710 | 4.620 | 4.670 | 1,872,299 | +0.02(+0.43%) |
Apr 21, 2016 | 4.670 | 4.680 | 4.580 | 4.650 | 1,075,190 | -0.03(-0.64%) |
Apr 20, 2016 | 4.610 | 4.710 | 4.560 | 4.680 | 1,449,021 | +0.08(+1.74%) |
Apr 19, 2016 | 4.720 | 4.720 | 4.600 | 4.600 | 1,131,197 | -0.11(-2.34%) |
Apr 18, 2016 | 4.620 | 4.720 | 4.590 | 4.710 | 1,136,179 | +0.07(+1.51%) |
Apr 15, 2016 | 4.570 | 4.680 | 4.560 | 4.640 | 1,068,449 | +0.04(+0.87%) |
Apr 14, 2016 | 4.590 | 4.635 | 4.530 | 4.600 | 1,704,057 | -0.01(-0.22%) |
Apr 13, 2016 | 4.600 | 4.640 | 4.540 | 4.610 | 1,510,852 | +0.02(+0.44%) |
Apr 12, 2016 | 4.580 | 4.610 | 4.510 | 4.590 | 2,095,093 | +0.01(+0.22%) |
Apr 11, 2016 | 4.530 | 4.600 | 4.510 | 4.580 | 1,642,442 | +0.06(+1.33%) |
Apr 08, 2016 | 4.620 | 4.640 | 4.440 | 4.520 | 1,222,358 | -0.08(-1.74%) |
Apr 07, 2016 | 4.630 | 4.710 | 4.545 | 4.600 | 3,065,821 | +0.00(+0.00%) |
Apr 06, 2016 | 4.610 | 4.650 | 4.545 | 4.600 | 2,375,476 | +0.00(+0.00%) |
Apr 05, 2016 | 4.600 | 4.640 | 4.530 | 4.600 | 1,988,282 | +0.00(+0.00%) |
Apr 04, 2016 | 4.670 | 4.740 | 4.600 | 4.600 | 1,959,708 | -0.04(-0.86%) |
Apr 01, 2016 | 4.510 | 4.650 | 4.510 | 4.640 | 2,557,143 | +0.07(+1.53%) |
Mar 31, 2016 | 4.560 | 4.590 | 4.480 | 4.570 | 7,078,935 | +0.02(+0.44%) |
Mar 30, 2016 | 4.490 | 4.580 | 4.450 | 4.550 | 1,992,025 | +0.10(+2.25%) |
Mar 29, 2016 | 4.400 | 4.505 | 4.330 | 4.450 | 3,230,600 | +0.05(+1.14%) |
Mar 28, 2016 | 4.450 | 4.480 | 4.320 | 4.400 | 1,362,462 | -0.06(-1.35%) |
Mar 24, 2016 | 4.470 | 4.460 | 4.460 | 4.460 | 830,600 | -0.03(-0.67%) |
Mar 23, 2016 | 4.520 | 4.555 | 4.400 | 4.490 | 1,357,293 | -0.02(-0.44%) |
Mar 22, 2016 | 4.600 | 4.600 | 4.500 | 4.510 | 1,055,184 | -0.05(-1.10%) |
Mar 21, 2016 | 4.710 | 4.730 | 4.530 | 4.560 | 1,392,633 | -0.14(-2.98%) |
Mar 18, 2016 | 4.410 | 4.740 | 4.370 | 4.700 | 8,749,084 | +0.33(+7.55%) |
Mar 17, 2016 | 4.610 | 4.650 | 4.320 | 4.370 | 5,978,791 | -0.22(-4.79%) |
Mar 16, 2016 | 4.630 | 4.680 | 4.570 | 4.590 | 1,164,052 | -0.02(-0.43%) |
Mar 15, 2016 | 4.720 | 4.770 | 4.600 | 4.610 | 1,347,890 | -0.16(-3.35%) |
Mar 14, 2016 | 4.760 | 4.920 | 4.700 | 4.770 | 2,057,885 | +0.03(+0.63%) |
Mar 11, 2016 | 4.920 | 4.920 | 4.560 | 4.740 | 2,547,544 | -0.11(-2.27%) |
Mar 10, 2016 | 4.980 | 5.035 | 4.830 | 4.850 | 1,857,696 | -0.11(-2.22%) |
Mar 09, 2016 | 5.050 | 5.112 | 4.920 | 4.960 | 1,794,658 | -0.06(-1.20%) |
Mar 08, 2016 | 5.130 | 5.170 | 4.970 | 5.020 | 1,809,494 | -0.12(-2.33%) |
Mar 07, 2016 | 5.290 | 5.330 | 5.090 | 5.140 | 1,959,859 | -0.19(-3.56%) |
Mar 04, 2016 | 5.450 | 5.450 | 5.300 | 5.330 | 1,404,719 | -0.09(-1.66%) |
Mar 03, 2016 | 5.530 | 5.555 | 5.310 | 5.420 | 1,574,419 | -0.11(-1.99%) |
Mar 02, 2016 | 5.380 | 5.550 | 5.310 | 5.530 | 1,358,263 | +0.15(+2.79%) |
Mar 01, 2016 | 5.420 | 5.450 | 5.310 | 5.380 | 1,175,333 | +0.01(+0.19%) |
Feb 29, 2016 | 5.190 | 5.420 | 5.150 | 5.370 | 1,590,828 | +0.19(+3.67%) |
Feb 26, 2016 | 5.150 | 5.180 | 5.070 | 5.180 | 935,627 | +0.08(+1.57%) |
Feb 25, 2016 | 5.170 | 5.210 | 5.045 | 5.100 | 1,028,379 | -0.05(-0.97%) |
Feb 24, 2016 | 5.150 | 5.190 | 4.940 | 5.150 | 1,496,737 | +0.17(+3.41%) |
Feb 23, 2016 | 5.000 | 5.060 | 4.900 | 4.980 | 947,826 | +0.00(+0.00%) |
Feb 22, 2016 | 4.890 | 5.000 | 4.880 | 4.980 | 1,327,623 | +0.12(+2.47%) |
Feb 19, 2016 | 4.870 | 4.970 | 4.830 | 4.860 | 936,980 | -0.02(-0.41%) |
Feb 18, 2016 | 5.100 | 5.120 | 4.860 | 4.880 | 1,421,438 | -0.18(-3.56%) |
Feb 17, 2016 | 4.710 | 5.120 | 4.710 | 5.060 | 1,977,118 | +0.16(+3.27%) |
Feb 16, 2016 | 4.740 | 4.910 | 4.610 | 4.900 | 1,763,055 | +0.20(+4.26%) |
Feb 12, 2016 | 4.950 | 4.700 | 4.700 | 4.700 | 2,414,900 | -0.02(-0.42%) |
Feb 11, 2016 | 4.300 | 4.770 | 4.130 | 4.720 | 3,303,623 | +0.07(+1.51%) |
Feb 10, 2016 | 4.540 | 4.690 | 4.510 | 4.650 | 2,327,687 | +0.14(+3.10%) |
Feb 09, 2016 | 4.670 | 4.780 | 4.500 | 4.510 | 1,746,553 | -0.24(-5.05%) |
Feb 08, 2016 | 4.930 | 4.960 | 4.630 | 4.750 | 2,681,783 | -0.25(-5.00%) |
Feb 05, 2016 | 5.050 | 5.050 | 4.950 | 5.000 | 1,769,850 | -0.07(-1.38%) |
Feb 04, 2016 | 5.080 | 5.160 | 5.030 | 5.070 | 936,710 | -0.02(-0.39%) |
Feb 03, 2016 | 5.070 | 5.130 | 4.910 | 5.090 | 1,050,215 | +0.08(+1.60%) |
Feb 02, 2016 | 5.060 | 5.070 | 4.910 | 5.010 | 1,762,382 | -0.12(-2.34%) |