Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.248 | 4.500 | 4.248 | 4.445 | 29,402 | +0.29(+6.86%) |
Apr 28, 2016 | 3.841 | 4.160 | 3.841 | 4.160 | 6,942 | +0.46(+12.39%) |
Apr 27, 2016 | 3.720 | 3.720 | 3.682 | 3.701 | 3,590 | +0.00(+0.04%) |
Apr 26, 2016 | 3.679 | 3.710 | 3.660 | 3.700 | 3,040 | +0.08(+2.21%) |
Apr 25, 2016 | 3.719 | 3.760 | 3.620 | 3.620 | 7,525 | -0.04(-1.08%) |
Apr 22, 2016 | 3.726 | 3.766 | 3.659 | 3.659 | 7,871 | -0.10(-2.63%) |
Apr 21, 2016 | 3.870 | 3.870 | 3.758 | 3.758 | 2,550 | +0.04(+1.11%) |
Apr 20, 2016 | 3.950 | 4.018 | 3.717 | 3.717 | 12,549 | -0.25(-6.26%) |
Apr 19, 2016 | 3.910 | 3.965 | 3.892 | 3.965 | 4,985 | +0.28(+7.56%) |
Apr 18, 2016 | 3.670 | 3.727 | 3.670 | 3.686 | 1,500 | +0.01(+0.17%) |
Apr 15, 2016 | 3.600 | 3.680 | 3.550 | 3.680 | 5,514 | +0.08(+2.22%) |
Apr 14, 2016 | 3.708 | 3.708 | 3.420 | 3.600 | 12,142 | -0.13(-3.49%) |
Apr 13, 2016 | 3.819 | 3.819 | 3.730 | 3.730 | 3,142 | -0.12(-3.12%) |
Apr 12, 2016 | 3.910 | 3.980 | 3.850 | 3.850 | 32,070 | -0.15(-3.74%) |
Apr 11, 2016 | 3.781 | 4.019 | 3.781 | 4.000 | 18,790 | +0.39(+10.89%) |
Apr 08, 2016 | 3.425 | 3.620 | 3.417 | 3.607 | 8,631 | +0.17(+4.98%) |
Apr 07, 2016 | 3.343 | 3.436 | 3.340 | 3.436 | 9,879 | +0.13(+3.80%) |
Apr 06, 2016 | 3.320 | 3.330 | 3.299 | 3.310 | 4,000 | +0.01(+0.30%) |
Apr 05, 2016 | 3.330 | 3.340 | 3.290 | 3.300 | 44,165 | -0.29(-7.95%) |
Apr 04, 2016 | 3.670 | 3.670 | 3.568 | 3.585 | 9,650 | -0.08(-2.30%) |
Apr 01, 2016 | 3.680 | 3.680 | 3.670 | 3.670 | 3,000 | +0.11(+3.08%) |
Mar 31, 2016 | 3.590 | 3.590 | 3.509 | 3.560 | 4,700 | +0.09(+2.48%) |
Mar 30, 2016 | 3.380 | 3.530 | 3.380 | 3.474 | 3,603 | +0.00(+0.06%) |
Mar 29, 2016 | 3.345 | 3.520 | 3.293 | 3.472 | 7,600 | +0.14(+4.26%) |
Mar 28, 2016 | 3.366 | 3.380 | 3.328 | 3.330 | 27,450 | -0.02(-0.69%) |
Mar 24, 2016 | 3.353 | 3.353 | 3.353 | 0 | +0.04(+1.08%) | |
Mar 23, 2016 | 3.442 | 3.442 | 3.317 | 3.317 | 11,550 | -0.21(-6.03%) |
Mar 22, 2016 | 3.601 | 3.636 | 3.500 | 3.530 | 4,500 | +0.00(+0.00%) |
Mar 21, 2016 | 3.542 | 3.612 | 3.485 | 3.530 | 11,592 | -0.09(-2.60%) |
Mar 18, 2016 | 3.548 | 3.628 | 3.497 | 3.624 | 325,117 | -0.06(-1.51%) |
Mar 17, 2016 | 3.756 | 3.760 | 3.680 | 3.680 | 4,653 | +0.00(+0.00%) |
Mar 16, 2016 | 3.417 | 3.680 | 3.310 | 3.680 | 5,301 | +0.26(+7.69%) |
Mar 15, 2016 | 3.330 | 3.442 | 3.257 | 3.417 | 20,886 | +0.08(+2.50%) |
Mar 14, 2016 | 3.500 | 3.500 | 3.330 | 3.334 | 9,406 | -0.24(-6.62%) |
Mar 11, 2016 | 3.760 | 3.760 | 3.557 | 3.570 | 50,472 | -0.16(-4.34%) |
Mar 10, 2016 | 3.530 | 3.732 | 3.530 | 3.732 | 7,830 | +0.24(+6.93%) |
Mar 09, 2016 | 3.410 | 3.490 | 3.270 | 3.490 | 9,558 | +0.01(+0.20%) |
Mar 08, 2016 | 3.617 | 3.617 | 3.470 | 3.483 | 28,125 | -0.12(-3.43%) |
Mar 07, 2016 | 3.600 | 3.757 | 3.594 | 3.607 | 5,920 | +0.09(+2.47%) |
Mar 04, 2016 | 3.739 | 3.880 | 3.470 | 3.520 | 10,506 | -0.15(-4.10%) |
Mar 03, 2016 | 3.410 | 3.671 | 3.410 | 3.671 | 19,508 | +0.27(+7.92%) |
Mar 02, 2016 | 3.357 | 3.401 | 3.331 | 3.401 | 10,490 | +0.06(+1.70%) |
Mar 01, 2016 | 3.534 | 3.550 | 3.344 | 3.344 | 6,474 | -0.19(-5.40%) |
Feb 29, 2016 | 3.410 | 3.560 | 3.410 | 3.535 | 61,542 | +0.21(+6.16%) |
Feb 26, 2016 | 3.519 | 3.547 | 3.290 | 3.330 | 109,995 | -0.22(-6.24%) |
Feb 25, 2016 | 3.270 | 3.619 | 3.270 | 3.551 | 13,205 | +0.35(+10.98%) |
Feb 24, 2016 | 3.260 | 3.530 | 3.165 | 3.200 | 45,290 | +0.01(+0.44%) |
Feb 23, 2016 | 3.070 | 3.190 | 3.050 | 3.186 | 19,909 | +0.12(+3.78%) |
Feb 22, 2016 | 3.027 | 3.086 | 3.000 | 3.070 | 47,697 | -0.07(-2.23%) |
Feb 19, 2016 | 3.083 | 3.197 | 3.083 | 3.140 | 141,198 | -0.09(-2.79%) |
Feb 18, 2016 | 2.920 | 3.230 | 2.920 | 3.230 | 11,967 | +0.29(+9.86%) |
Feb 16, 2016 | 2.940 | 2.940 | 2.940 | 0 | -0.06(-2.00%) | |
Feb 12, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.01(+0.40%) | |
Feb 11, 2016 | 2.959 | 3.057 | 2.910 | 2.988 | 20,705 | +0.25(+9.23%) |
Feb 10, 2016 | 2.653 | 2.750 | 2.645 | 2.735 | 11,000 | -0.09(-3.34%) |
Feb 09, 2016 | 3.100 | 3.100 | 2.830 | 2.830 | 11,221 | -0.25(-8.24%) |
Feb 08, 2016 | 2.910 | 3.140 | 2.900 | 3.084 | 42,517 | +0.31(+11.34%) |
Feb 05, 2016 | 2.666 | 2.780 | 2.666 | 2.770 | 4,366 | -0.03(-0.97%) |
Feb 04, 2016 | 2.780 | 2.882 | 2.780 | 2.797 | 11,300 | +0.15(+5.55%) |
Feb 03, 2016 | 2.649 | 2.690 | 2.649 | 2.650 | 1,970 | +0.14(+5.42%) |
Feb 02, 2016 | 2.589 | 2.589 | 2.514 | 2.514 | 850 | -0.07(-2.57%) |