Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.768 | 4.787 | 4.768 | 4.772 | 7,081 | +0.02(+0.37%) |
Apr 28, 2016 | 4.737 | 4.787 | 4.727 | 4.755 | 20,314 | +0.00(+0.00%) |
Apr 27, 2016 | 4.735 | 4.755 | 4.722 | 4.755 | 16,070 | +0.01(+0.14%) |
Apr 26, 2016 | 4.696 | 4.748 | 4.696 | 4.748 | 18,091 | +0.05(+0.97%) |
Apr 25, 2016 | 4.690 | 4.716 | 4.690 | 4.703 | 12,238 | +0.00(+0.00%) |
Apr 22, 2016 | 4.677 | 4.703 | 4.677 | 4.703 | 13,515 | +0.03(+0.56%) |
Apr 21, 2016 | 4.677 | 4.696 | 4.670 | 4.677 | 13,282 | -0.01(-0.14%) |
Apr 20, 2016 | 4.668 | 4.683 | 4.668 | 4.683 | 7,329 | +0.02(+0.33%) |
Apr 19, 2016 | 4.687 | 4.687 | 4.664 | 4.668 | 17,928 | +0.00(+0.09%) |
Apr 18, 2016 | 4.618 | 4.696 | 4.612 | 4.664 | 12,250 | -0.01(-0.28%) |
Apr 15, 2016 | 4.638 | 4.683 | 4.638 | 4.677 | 8,502 | -0.01(-0.14%) |
Apr 14, 2016 | 4.683 | 4.696 | 4.683 | 4.683 | 10,117 | -0.01(-0.14%) |
Apr 13, 2016 | 4.722 | 4.722 | 4.670 | 4.690 | 23,346 | +0.01(+0.14%) |
Apr 12, 2016 | 4.657 | 4.715 | 4.657 | 4.683 | 20,198 | -0.03(-0.69%) |
Apr 11, 2016 | 4.690 | 4.728 | 4.690 | 4.715 | 16,409 | +0.03(+0.69%) |
Apr 08, 2016 | 4.683 | 4.683 | 4.664 | 4.683 | 1,515 | +0.02(+0.42%) |
Apr 07, 2016 | 4.659 | 4.670 | 4.659 | 4.664 | 1,457 | +0.00(+0.00%) |
Apr 06, 2016 | 4.625 | 4.670 | 4.625 | 4.664 | 9,294 | -0.01(-0.28%) |
Apr 05, 2016 | 4.631 | 4.690 | 4.631 | 4.677 | 35,097 | -0.06(-1.36%) |
Apr 04, 2016 | 4.677 | 4.741 | 4.670 | 4.741 | 20,569 | +0.06(+1.24%) |
Apr 01, 2016 | 4.690 | 4.690 | 4.657 | 4.683 | 21,283 | +0.02(+0.42%) |
Mar 31, 2016 | 4.593 | 4.664 | 4.593 | 4.664 | 42,485 | +0.06(+1.41%) |
Mar 30, 2016 | 4.612 | 4.625 | 4.599 | 4.599 | 17,049 | +0.01(+0.28%) |
Mar 29, 2016 | 4.547 | 4.586 | 4.547 | 4.586 | 25,821 | -0.02(-0.42%) |
Mar 28, 2016 | 4.605 | 4.606 | 4.586 | 4.605 | 28,667 | +0.03(+0.71%) |
Mar 24, 2016 | 4.638 | 4.573 | 4.573 | 4.573 | 64,004 | -0.07(-1.51%) |
Mar 23, 2016 | 4.625 | 4.643 | 4.625 | 4.643 | 5,359 | +0.01(+0.12%) |
Mar 22, 2016 | 4.636 | 4.638 | 4.605 | 4.638 | 16,342 | +0.03(+0.56%) |
Mar 21, 2016 | 4.605 | 4.631 | 4.605 | 4.612 | 12,663 | -0.01(-0.28%) |
Mar 18, 2016 | 4.612 | 4.638 | 4.612 | 4.625 | 4,491 | -0.01(-0.28%) |
Mar 17, 2016 | 4.625 | 4.644 | 4.622 | 4.638 | 13,040 | +0.01(+0.14%) |
Mar 16, 2016 | 4.599 | 4.631 | 4.599 | 4.631 | 1,737 | -0.01(-0.28%) |
Mar 15, 2016 | 4.574 | 4.651 | 4.574 | 4.644 | 7,640 | -0.03(-0.55%) |
Mar 14, 2016 | 4.638 | 4.677 | 4.638 | 4.670 | 13,896 | +0.03(+0.56%) |
Mar 11, 2016 | 4.567 | 4.651 | 4.567 | 4.644 | 38,810 | +0.04(+0.84%) |
Mar 10, 2016 | 4.593 | 4.618 | 4.587 | 4.605 | 20,944 | +0.02(+0.42%) |
Mar 09, 2016 | 4.573 | 4.638 | 4.551 | 4.586 | 20,195 | +0.02(+0.42%) |
Mar 08, 2016 | 4.522 | 4.580 | 4.522 | 4.567 | 23,682 | +0.03(+0.68%) |
Mar 07, 2016 | 4.527 | 4.548 | 4.527 | 4.536 | 12,959 | +0.01(+0.15%) |
Mar 04, 2016 | 4.515 | 4.515 | 4.515 | 4.529 | 20,537 | +0.03(+0.74%) |
Mar 03, 2016 | 4.464 | 4.504 | 4.464 | 4.496 | 36,522 | -0.01(-0.14%) |
Mar 02, 2016 | 4.479 | 4.503 | 4.464 | 4.503 | 8,846 | +0.03(+0.72%) |
Mar 01, 2016 | 4.464 | 4.477 | 4.432 | 4.470 | 22,186 | +0.04(+0.87%) |
Feb 29, 2016 | 4.432 | 4.464 | 4.409 | 4.432 | 25,781 | +0.04(+0.88%) |
Feb 26, 2016 | 4.414 | 4.425 | 4.355 | 4.393 | 41,634 | -0.01(-0.29%) |
Feb 25, 2016 | 4.380 | 4.406 | 4.374 | 4.406 | 79,806 | +0.02(+0.44%) |
Feb 24, 2016 | 4.419 | 4.419 | 4.374 | 4.387 | 46,267 | -0.02(-0.44%) |
Feb 23, 2016 | 4.393 | 4.406 | 4.380 | 4.406 | 17,959 | +0.01(+0.15%) |
Feb 22, 2016 | 4.374 | 4.400 | 4.374 | 4.400 | 23,581 | +0.02(+0.44%) |
Feb 19, 2016 | 4.380 | 4.383 | 4.374 | 4.380 | 11,793 | -0.01(-0.15%) |
Feb 18, 2016 | 4.393 | 4.393 | 4.374 | 4.387 | 43,052 | +0.03(+0.59%) |
Feb 17, 2016 | 4.348 | 4.400 | 4.290 | 4.361 | 43,953 | -0.01(-0.29%) |
Feb 16, 2016 | 4.374 | 4.387 | 4.374 | 4.374 | 17,356 | +0.01(+0.29%) |
Feb 12, 2016 | 4.400 | 4.361 | 4.361 | 4.361 | 10,727 | -0.02(-0.44%) |
Feb 11, 2016 | 4.380 | 4.387 | 4.374 | 4.380 | 14,879 | -0.03(-0.58%) |
Feb 10, 2016 | 4.419 | 4.419 | 4.406 | 4.406 | 13,597 | +0.01(+0.29%) |
Feb 09, 2016 | 4.453 | 4.453 | 4.393 | 4.393 | 73,214 | -0.05(-1.15%) |
Feb 08, 2016 | 4.440 | 4.457 | 4.393 | 4.444 | 87,845 | +0.01(+0.14%) |
Feb 05, 2016 | 4.438 | 4.444 | 4.438 | 4.438 | 14,469 | -0.01(-0.14%) |
Feb 04, 2016 | 4.438 | 4.444 | 4.438 | 4.444 | 8,924 | +0.01(+0.14%) |
Feb 03, 2016 | 4.433 | 4.438 | 4.425 | 4.438 | 15,867 | +0.01(+0.14%) |
Feb 02, 2016 | 4.419 | 4.432 | 4.412 | 4.432 | 15,628 | +0.01(+0.14%) |