Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.318 | 4.395 | 4.133 | 4.235 | 726,738 | -0.14(-3.20%) |
Apr 28, 2016 | 4.242 | 4.605 | 4.217 | 4.375 | 761,068 | +0.10(+2.23%) |
Apr 27, 2016 | 4.235 | 4.382 | 4.235 | 4.280 | 356,038 | +0.03(+0.60%) |
Apr 26, 2016 | 4.140 | 4.299 | 4.140 | 4.254 | 360,646 | +0.09(+2.14%) |
Apr 25, 2016 | 4.293 | 4.318 | 4.146 | 4.165 | 401,461 | -0.15(-3.40%) |
Apr 22, 2016 | 4.299 | 4.446 | 4.267 | 4.312 | 557,204 | -0.05(-1.17%) |
Apr 21, 2016 | 4.280 | 4.554 | 4.235 | 4.363 | 1,053,604 | +0.10(+2.24%) |
Apr 20, 2016 | 4.325 | 4.409 | 4.248 | 4.267 | 565,068 | -0.11(-2.47%) |
Apr 19, 2016 | 4.057 | 4.484 | 4.051 | 4.375 | 829,318 | +0.36(+9.05%) |
Apr 18, 2016 | 4.063 | 4.114 | 3.993 | 4.012 | 632,550 | -0.13(-3.23%) |
Apr 15, 2016 | 3.904 | 4.159 | 3.885 | 4.146 | 690,076 | +0.19(+4.83%) |
Apr 14, 2016 | 4.051 | 4.083 | 3.898 | 3.955 | 528,599 | -0.12(-2.97%) |
Apr 13, 2016 | 3.962 | 4.140 | 3.949 | 4.076 | 864,151 | +0.11(+2.89%) |
Apr 12, 2016 | 3.911 | 4.057 | 3.802 | 3.962 | 736,561 | +0.05(+1.30%) |
Apr 11, 2016 | 3.758 | 3.936 | 3.758 | 3.911 | 574,101 | +0.18(+4.96%) |
Apr 08, 2016 | 3.669 | 3.891 | 3.624 | 3.726 | 423,827 | +0.11(+3.17%) |
Apr 07, 2016 | 3.796 | 3.840 | 3.548 | 3.611 | 549,083 | -0.21(-5.50%) |
Apr 06, 2016 | 3.713 | 3.821 | 3.611 | 3.821 | 372,519 | +0.08(+2.21%) |
Apr 05, 2016 | 3.758 | 3.872 | 3.713 | 3.739 | 514,223 | -0.03(-0.84%) |
Apr 04, 2016 | 3.860 | 3.955 | 3.764 | 3.770 | 814,355 | -0.11(-2.79%) |
Apr 01, 2016 | 3.528 | 3.879 | 3.528 | 3.879 | 840,073 | +0.24(+6.47%) |
Mar 31, 2016 | 3.643 | 3.719 | 3.643 | 3.643 | 616,694 | -0.03(-0.69%) |
Mar 30, 2016 | 3.630 | 3.764 | 3.618 | 3.669 | 583,718 | +0.05(+1.41%) |
Mar 29, 2016 | 3.433 | 3.637 | 3.312 | 3.618 | 534,985 | +0.23(+6.77%) |
Mar 28, 2016 | 3.433 | 3.490 | 3.344 | 3.388 | 280,037 | -0.05(-1.48%) |
Mar 24, 2016 | 3.407 | 3.439 | 3.439 | 3.439 | 473,545 | -0.02(-0.55%) |
Mar 23, 2016 | 3.656 | 3.656 | 3.446 | 3.458 | 483,710 | -0.18(-4.90%) |
Mar 22, 2016 | 3.656 | 3.694 | 3.567 | 3.637 | 313,789 | -0.03(-0.87%) |
Mar 21, 2016 | 3.637 | 3.707 | 3.618 | 3.669 | 342,650 | +0.01(+0.17%) |
Mar 18, 2016 | 3.707 | 3.860 | 3.630 | 3.662 | 1,011,317 | -0.02(-0.52%) |
Mar 17, 2016 | 3.458 | 3.707 | 3.458 | 3.681 | 874,050 | +0.20(+5.86%) |
Mar 16, 2016 | 3.516 | 3.605 | 3.350 | 3.477 | 689,154 | -0.07(-1.97%) |
Mar 15, 2016 | 3.586 | 3.669 | 3.509 | 3.548 | 1,232,614 | -0.15(-4.13%) |
Mar 14, 2016 | 3.751 | 3.751 | 3.443 | 3.700 | 1,198,112 | -0.11(-2.84%) |
Mar 11, 2016 | 3.637 | 3.968 | 3.618 | 3.809 | 1,088,765 | -0.10(-2.61%) |
Mar 10, 2016 | 3.962 | 3.962 | 3.726 | 3.911 | 560,694 | +0.01(+0.33%) |
Mar 09, 2016 | 3.834 | 4.006 | 3.739 | 3.898 | 486,242 | +0.04(+0.99%) |
Mar 08, 2016 | 4.140 | 4.261 | 3.758 | 3.860 | 723,133 | -0.33(-7.90%) |
Mar 07, 2016 | 3.872 | 4.216 | 3.869 | 4.191 | 827,264 | +0.34(+8.94%) |
Mar 04, 2016 | 4.184 | 4.204 | 3.790 | 3.847 | 1,055,273 | -0.32(-7.65%) |
Mar 03, 2016 | 3.981 | 4.204 | 3.923 | 4.165 | 858,249 | +0.12(+2.99%) |
Mar 02, 2016 | 3.851 | 4.088 | 3.746 | 4.044 | 813,852 | +0.16(+4.00%) |
Mar 01, 2016 | 4.013 | 4.113 | 3.851 | 3.889 | 1,129,559 | -0.07(-1.88%) |
Feb 29, 2016 | 3.372 | 4.013 | 3.372 | 3.963 | 1,453,461 | +0.58(+17.10%) |
Feb 26, 2016 | 3.447 | 3.559 | 3.341 | 3.385 | 815,377 | -0.05(-1.45%) |
Feb 25, 2016 | 3.515 | 3.615 | 3.260 | 3.435 | 1,438,369 | -0.09(-2.47%) |
Feb 24, 2016 | 3.074 | 3.802 | 3.024 | 3.522 | 1,869,329 | +0.36(+11.42%) |
Feb 23, 2016 | 3.291 | 3.316 | 3.117 | 3.161 | 463,437 | -0.14(-4.33%) |
Feb 22, 2016 | 3.235 | 3.385 | 3.211 | 3.304 | 513,763 | +0.10(+3.11%) |
Feb 19, 2016 | 3.186 | 3.211 | 3.111 | 3.204 | 378,627 | -0.02(-0.58%) |
Feb 18, 2016 | 3.229 | 3.242 | 3.046 | 3.223 | 535,338 | +0.07(+2.17%) |
Feb 17, 2016 | 2.974 | 3.167 | 2.974 | 3.155 | 442,601 | +0.20(+6.74%) |
Feb 16, 2016 | 2.943 | 3.030 | 2.815 | 2.955 | 512,269 | +0.04(+1.28%) |
Feb 12, 2016 | 2.837 | 2.918 | 2.918 | 2.918 | 297,171 | +0.09(+3.08%) |
Feb 11, 2016 | 2.738 | 2.855 | 2.726 | 2.831 | 300,734 | +0.02(+0.66%) |
Feb 10, 2016 | 2.862 | 2.955 | 2.812 | 2.812 | 360,078 | -0.06(-2.16%) |
Feb 09, 2016 | 2.843 | 2.937 | 2.806 | 2.875 | 323,942 | -0.05(-1.70%) |
Feb 08, 2016 | 2.974 | 3.005 | 2.862 | 2.924 | 367,924 | -0.13(-4.28%) |
Feb 05, 2016 | 3.049 | 3.155 | 3.005 | 3.055 | 643,677 | -0.01(-0.20%) |
Feb 04, 2016 | 2.993 | 3.141 | 2.974 | 3.061 | 429,474 | +0.12(+4.24%) |
Feb 03, 2016 | 2.769 | 2.943 | 2.663 | 2.937 | 307,384 | +0.21(+7.76%) |
Feb 02, 2016 | 2.868 | 2.878 | 2.725 | 2.725 | 230,578 | -0.21(-7.20%) |