Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.472 | 4.507 | 4.410 | 4.424 | 103,189 | -0.07(-1.55%) |
Apr 28, 2016 | 4.375 | 4.542 | 4.361 | 4.493 | 849,766 | +0.10(+2.38%) |
Apr 27, 2016 | 4.319 | 4.417 | 4.312 | 4.389 | 195,105 | +0.08(+1.78%) |
Apr 26, 2016 | 4.305 | 4.354 | 4.270 | 4.312 | 400,068 | +0.03(+0.65%) |
Apr 25, 2016 | 4.256 | 4.291 | 4.256 | 4.284 | 82,886 | +0.00(+0.00%) |
Apr 22, 2016 | 4.298 | 4.354 | 4.222 | 4.284 | 65,583 | +0.02(+0.49%) |
Apr 21, 2016 | 4.228 | 4.284 | 4.228 | 4.263 | 196,862 | +0.03(+0.66%) |
Apr 20, 2016 | 4.326 | 4.396 | 4.235 | 4.235 | 240,973 | -0.11(-2.56%) |
Apr 19, 2016 | 4.291 | 4.354 | 4.291 | 4.347 | 132,553 | +0.09(+2.13%) |
Apr 18, 2016 | 4.201 | 4.284 | 4.201 | 4.256 | 62,114 | +0.03(+0.66%) |
Apr 15, 2016 | 4.340 | 4.340 | 4.208 | 4.228 | 66,050 | -0.10(-2.25%) |
Apr 14, 2016 | 4.187 | 4.340 | 4.180 | 4.326 | 84,875 | +0.15(+3.67%) |
Apr 13, 2016 | 4.166 | 4.208 | 4.131 | 4.173 | 60,282 | +0.02(+0.50%) |
Apr 12, 2016 | 4.194 | 4.228 | 4.152 | 4.152 | 136,008 | -0.04(-1.00%) |
Apr 11, 2016 | 4.117 | 4.208 | 4.117 | 4.194 | 86,016 | +0.09(+2.21%) |
Apr 08, 2016 | 4.138 | 4.166 | 4.096 | 4.103 | 123,875 | +0.01(+0.17%) |
Apr 07, 2016 | 4.173 | 4.181 | 4.075 | 4.096 | 86,816 | -0.08(-1.84%) |
Apr 06, 2016 | 4.145 | 4.208 | 4.138 | 4.173 | 76,159 | +0.03(+0.67%) |
Apr 05, 2016 | 4.173 | 4.201 | 4.096 | 4.145 | 90,185 | -0.08(-1.98%) |
Apr 04, 2016 | 4.235 | 4.235 | 4.145 | 4.228 | 97,452 | -0.01(-0.16%) |
Apr 01, 2016 | 4.173 | 4.239 | 4.085 | 4.235 | 107,493 | +0.10(+2.36%) |
Mar 31, 2016 | 4.249 | 4.256 | 4.138 | 4.138 | 84,913 | -0.10(-2.46%) |
Mar 30, 2016 | 4.222 | 4.319 | 4.215 | 4.242 | 74,781 | +0.04(+1.00%) |
Mar 29, 2016 | 4.124 | 4.228 | 4.096 | 4.201 | 93,415 | +0.08(+2.03%) |
Mar 28, 2016 | 4.110 | 4.166 | 4.061 | 4.117 | 130,465 | +0.01(+0.17%) |
Mar 24, 2016 | 4.124 | 4.110 | 4.110 | 4.110 | 131,922 | -0.01(-0.34%) |
Mar 23, 2016 | 4.145 | 4.194 | 4.110 | 4.124 | 87,808 | -0.06(-1.50%) |
Mar 22, 2016 | 4.305 | 4.305 | 4.180 | 4.187 | 77,425 | -0.10(-2.44%) |
Mar 21, 2016 | 4.173 | 4.340 | 4.159 | 4.291 | 85,276 | +0.19(+4.58%) |
Mar 18, 2016 | 4.340 | 4.354 | 4.082 | 4.103 | 142,989 | -0.20(-4.69%) |
Mar 17, 2016 | 4.256 | 4.347 | 4.256 | 4.305 | 218,857 | +0.08(+1.98%) |
Mar 16, 2016 | 4.166 | 4.242 | 4.110 | 4.222 | 150,356 | +0.05(+1.17%) |
Mar 15, 2016 | 4.110 | 4.249 | 4.075 | 4.173 | 117,777 | +0.07(+1.70%) |
Mar 14, 2016 | 4.159 | 4.173 | 4.089 | 4.103 | 104,190 | -0.04(-1.01%) |
Mar 11, 2016 | 4.263 | 4.263 | 4.145 | 4.145 | 308,457 | +0.03(+0.76%) |
Mar 10, 2016 | 4.189 | 4.229 | 4.073 | 4.114 | 131,984 | -0.08(-1.79%) |
Mar 09, 2016 | 4.154 | 4.250 | 4.134 | 4.189 | 165,544 | +0.05(+1.32%) |
Mar 08, 2016 | 4.086 | 4.148 | 4.059 | 4.134 | 225,235 | +0.03(+0.83%) |
Mar 07, 2016 | 4.066 | 4.154 | 4.066 | 4.100 | 109,727 | +0.02(+0.50%) |
Mar 04, 2016 | 4.154 | 4.178 | 4.066 | 4.079 | 90,036 | -0.08(-1.97%) |
Mar 03, 2016 | 4.161 | 4.209 | 4.114 | 4.161 | 138,249 | -0.02(-0.49%) |
Mar 02, 2016 | 4.052 | 4.195 | 4.052 | 4.182 | 112,209 | +0.08(+2.00%) |
Mar 01, 2016 | 4.025 | 4.107 | 4.018 | 4.100 | 99,800 | +0.11(+2.74%) |
Feb 29, 2016 | 4.059 | 4.114 | 3.970 | 3.991 | 92,509 | -0.07(-1.68%) |
Feb 26, 2016 | 4.182 | 4.216 | 4.059 | 4.059 | 112,343 | -0.08(-1.98%) |
Feb 25, 2016 | 3.957 | 4.154 | 3.957 | 4.141 | 122,853 | +0.19(+4.84%) |
Feb 24, 2016 | 3.888 | 3.970 | 3.888 | 3.950 | 123,976 | +0.03(+0.87%) |
Feb 23, 2016 | 3.991 | 4.073 | 3.902 | 3.916 | 124,605 | -0.10(-2.38%) |
Feb 22, 2016 | 4.148 | 4.148 | 4.004 | 4.011 | 123,325 | +0.01(+0.34%) |
Feb 19, 2016 | 4.114 | 4.114 | 3.991 | 3.998 | 109,033 | -0.14(-3.30%) |
Feb 18, 2016 | 4.066 | 4.182 | 4.066 | 4.134 | 161,004 | +0.08(+1.85%) |
Feb 17, 2016 | 3.950 | 4.093 | 3.950 | 4.059 | 175,593 | +0.12(+3.12%) |
Feb 16, 2016 | 3.820 | 3.957 | 3.820 | 3.936 | 196,788 | +0.10(+2.67%) |
Feb 12, 2016 | 3.813 | 3.834 | 3.834 | 3.834 | 255,211 | +0.07(+1.81%) |
Feb 11, 2016 | 4.100 | 4.127 | 3.663 | 3.766 | 594,032 | -0.54(-12.52%) |
Feb 10, 2016 | 4.393 | 4.421 | 4.291 | 4.305 | 163,128 | -0.05(-1.25%) |
Feb 09, 2016 | 4.427 | 4.509 | 4.359 | 4.359 | 158,584 | -0.10(-2.29%) |
Feb 08, 2016 | 4.550 | 4.550 | 4.434 | 4.461 | 261,044 | -0.12(-2.68%) |
Feb 05, 2016 | 4.557 | 4.646 | 4.536 | 4.584 | 198,150 | +0.02(+0.45%) |
Feb 04, 2016 | 4.618 | 4.659 | 4.503 | 4.564 | 121,117 | -0.05(-1.18%) |
Feb 03, 2016 | 4.564 | 4.639 | 4.530 | 4.618 | 165,840 | +0.10(+2.27%) |
Feb 02, 2016 | 4.509 | 4.516 | 4.393 | 4.516 | 217,479 | -0.04(-0.90%) |