Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.450 | 4.450 | 4.450 | 4.450 | 140 | +0.00(+0.00%) |
Apr 28, 2016 | 4.450 | 4.524 | 4.350 | 4.450 | 1,582 | +0.06(+1.37%) |
Apr 25, 2016 | 4.310 | 4.390 | 4.390 | 4.390 | 1,200 | +0.04(+0.92%) |
Apr 20, 2016 | 4.520 | 4.520 | 4.350 | 4.350 | 68 | -0.16(-3.55%) |
Apr 19, 2016 | 4.512 | 4.512 | 4.500 | 4.510 | 2,900 | -0.08(-1.74%) |
Apr 18, 2016 | 4.520 | 4.600 | 4.500 | 4.590 | 1,609 | +0.17(+3.85%) |
Apr 15, 2016 | 4.584 | 4.600 | 4.420 | 4.420 | 969 | -0.18(-3.91%) |
Apr 14, 2016 | 4.599 | 4.600 | 4.599 | 4.600 | 1,088 | +0.05(+1.10%) |
Apr 12, 2016 | 4.520 | 4.550 | 4.520 | 4.550 | 34 | +0.03(+0.66%) |
Apr 11, 2016 | 4.580 | 4.580 | 4.500 | 4.520 | 564 | +0.06(+1.42%) |
Apr 08, 2016 | 4.390 | 4.550 | 4.390 | 4.457 | 1,933 | +0.06(+1.29%) |
Apr 05, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | -0.05(-1.12%) |
Apr 04, 2016 | 4.390 | 4.450 | 4.350 | 4.450 | 5,002 | +0.09(+2.06%) |
Apr 01, 2016 | 4.360 | 4.360 | 4.360 | 4.360 | 231 | -0.04(-0.91%) |
Mar 31, 2016 | 4.370 | 4.429 | 4.370 | 4.400 | 4,917 | -0.09(-1.92%) |
Mar 30, 2016 | 4.454 | 4.454 | 4.454 | 4.486 | 1,920 | +0.04(+0.81%) |
Mar 29, 2016 | 4.500 | 4.500 | 4.450 | 4.450 | 335 | -0.04(-0.86%) |
Mar 28, 2016 | 4.436 | 4.490 | 4.390 | 4.489 | 6,448 | +0.14(+3.18%) |
Mar 24, 2016 | 4.350 | 4.350 | 4.350 | 4.350 | 11,200 | +0.01(+0.23%) |
Mar 23, 2016 | 4.150 | 4.340 | 4.150 | 4.340 | 4,231 | +0.16(+3.95%) |
Mar 22, 2016 | 4.175 | 4.175 | 4.175 | 4.175 | 300 | +0.00(+0.12%) |
Mar 21, 2016 | 4.298 | 4.298 | 4.170 | 4.170 | 2,304 | -0.03(-0.71%) |
Mar 18, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 130 | -0.07(-1.64%) |
Mar 17, 2016 | 4.208 | 4.270 | 4.110 | 4.270 | 15,186 | +0.17(+4.15%) |
Mar 16, 2016 | 4.150 | 4.150 | 4.100 | 4.100 | 25,322 | +0.14(+3.54%) |
Mar 15, 2016 | 4.020 | 4.020 | 3.960 | 3.960 | 611 | +0.01(+0.25%) |
Mar 09, 2016 | 3.950 | 3.950 | 3.950 | 3.950 | 1 | +0.00(+0.00%) |
Mar 07, 2016 | 4.130 | 4.140 | 3.950 | 3.950 | 141 | -0.06(-1.50%) |
Mar 04, 2016 | 4.000 | 4.010 | 4.000 | 4.010 | 1,551 | +0.01(+0.25%) |
Mar 03, 2016 | 4.080 | 4.080 | 4.000 | 4.000 | 400 | -0.07(-1.72%) |
Mar 02, 2016 | 3.900 | 4.070 | 3.900 | 4.070 | 3,201 | +0.26(+6.82%) |
Mar 01, 2016 | 3.810 | 3.810 | 3.810 | 3.810 | 104 | -0.07(-1.77%) |
Feb 29, 2016 | 3.860 | 3.880 | 3.790 | 3.878 | 2,575 | -0.01(-0.30%) |
Feb 26, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 204 | +0.00(+0.00%) |
Feb 25, 2016 | 3.889 | 3.900 | 3.880 | 3.890 | 2,912 | +0.07(+1.83%) |
Feb 24, 2016 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | -0.02(-0.52%) |
Feb 23, 2016 | 3.800 | 3.840 | 3.710 | 3.840 | 5,284 | +0.03(+0.79%) |
Feb 22, 2016 | 3.898 | 3.898 | 3.810 | 3.810 | 315 | -0.01(-0.26%) |
Feb 19, 2016 | 3.940 | 3.940 | 3.820 | 3.820 | 1,106 | -0.03(-0.78%) |
Feb 18, 2016 | 3.850 | 3.850 | 3.850 | 3.850 | 127 | +0.01(+0.26%) |
Feb 17, 2016 | 3.840 | 3.840 | 3.839 | 3.840 | 1,561 | +0.09(+2.40%) |
Feb 16, 2016 | 3.760 | 3.760 | 3.750 | 3.750 | 40,400 | -0.00(-0.00%) |
Feb 12, 2016 | 3.730 | 3.750 | 3.750 | 3.750 | 2,100 | +0.09(+2.46%) |
Feb 11, 2016 | 3.720 | 3.750 | 3.660 | 3.660 | 1,408 | -0.09(-2.40%) |
Feb 09, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 1 | +0.00(+0.00%) |
Feb 05, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 96 | -0.01(-0.27%) |
Feb 04, 2016 | 3.800 | 3.900 | 3.760 | 3.760 | 6,995 | +0.01(+0.26%) |
Feb 03, 2016 | 3.820 | 3.820 | 3.750 | 3.750 | 5,032 | -0.12(-3.10%) |
Feb 02, 2016 | 3.860 | 4.140 | 3.860 | 3.870 | 5,653 | -0.05(-1.28%) |