Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.556 | 5.556 | 5.330 | 5.479 | 2,889 | -0.10(-1.84%) |
Apr 28, 2016 | 5.387 | 5.622 | 5.238 | 5.581 | 33,019 | +0.16(+2.93%) |
Apr 27, 2016 | 4.946 | 5.499 | 4.946 | 5.422 | 43,795 | +0.44(+8.74%) |
Apr 26, 2016 | 4.874 | 4.987 | 4.818 | 4.987 | 10,063 | +0.12(+2.52%) |
Apr 25, 2016 | 4.900 | 4.900 | 4.777 | 4.864 | 27,447 | -0.06(-1.14%) |
Apr 22, 2016 | 4.751 | 4.941 | 4.526 | 4.920 | 42,770 | +0.10(+2.12%) |
Apr 21, 2016 | 4.583 | 4.933 | 4.501 | 4.818 | 28,333 | +0.07(+1.51%) |
Apr 20, 2016 | 4.910 | 4.919 | 4.714 | 4.746 | 30,837 | -0.18(-3.74%) |
Apr 19, 2016 | 4.864 | 4.961 | 4.726 | 4.930 | 32,065 | +0.22(+4.59%) |
Apr 18, 2016 | 4.910 | 4.910 | 4.613 | 4.714 | 33,629 | -0.02(-0.36%) |
Apr 15, 2016 | 4.833 | 4.859 | 4.409 | 4.731 | 35,585 | +0.00(+0.00%) |
Apr 14, 2016 | 4.782 | 4.895 | 4.654 | 4.731 | 35,888 | -0.01(-0.11%) |
Apr 13, 2016 | 4.859 | 4.940 | 4.690 | 4.736 | 30,268 | -0.08(-1.70%) |
Apr 12, 2016 | 4.624 | 4.987 | 4.475 | 4.818 | 51,653 | +0.34(+7.64%) |
Apr 11, 2016 | 4.475 | 4.685 | 4.424 | 4.476 | 41,180 | -0.02(-0.55%) |
Apr 08, 2016 | 4.373 | 4.593 | 4.347 | 4.501 | 35,907 | +0.15(+3.53%) |
Apr 07, 2016 | 4.317 | 4.424 | 4.317 | 4.347 | 20,248 | +0.01(+0.18%) |
Apr 06, 2016 | 4.143 | 4.337 | 4.143 | 4.340 | 16,208 | +0.04(+1.01%) |
Apr 05, 2016 | 4.306 | 4.342 | 4.250 | 4.296 | 20,136 | +0.03(+0.81%) |
Apr 04, 2016 | 4.235 | 4.273 | 4.199 | 4.262 | 4,604 | +0.07(+1.62%) |
Apr 01, 2016 | 4.194 | 4.194 | 4.194 | 4.194 | 3,484 | -0.01(-0.14%) |
Mar 31, 2016 | 4.143 | 4.450 | 4.143 | 4.200 | 13,060 | +0.07(+1.63%) |
Mar 30, 2016 | 3.836 | 4.133 | 3.836 | 4.133 | 28,462 | +0.09(+2.15%) |
Mar 29, 2016 | 3.933 | 4.092 | 3.734 | 4.046 | 32,495 | +0.09(+2.33%) |
Mar 28, 2016 | 3.575 | 3.989 | 3.575 | 3.953 | 16,404 | +0.38(+10.57%) |
Mar 24, 2016 | 3.678 | 3.575 | 3.575 | 3.575 | 6,265 | -0.05(-1.41%) |
Mar 23, 2016 | 3.810 | 3.810 | 3.581 | 3.626 | 8,074 | -0.19(-4.95%) |
Mar 22, 2016 | 3.810 | 3.815 | 3.810 | 3.815 | 2,881 | +0.02(+0.49%) |
Mar 21, 2016 | 3.864 | 3.918 | 3.783 | 3.797 | 5,589 | -0.08(-1.94%) |
Mar 18, 2016 | 3.948 | 3.958 | 3.785 | 3.872 | 31,378 | -0.05(-1.29%) |
Mar 17, 2016 | 3.835 | 3.953 | 3.739 | 3.923 | 16,434 | +0.04(+0.97%) |
Mar 16, 2016 | 3.815 | 3.910 | 3.734 | 3.885 | 7,222 | -0.01(-0.18%) |
Mar 15, 2016 | 3.815 | 3.923 | 3.815 | 3.892 | 6,306 | -0.01(-0.25%) |
Mar 14, 2016 | 3.759 | 3.902 | 3.759 | 3.902 | 4,798 | +0.10(+2.68%) |
Mar 11, 2016 | 3.958 | 3.958 | 3.678 | 3.800 | 35,094 | -0.29(-7.00%) |
Mar 10, 2016 | 3.918 | 4.234 | 3.918 | 4.086 | 16,823 | +0.22(+5.68%) |
Mar 09, 2016 | 3.882 | 4.112 | 3.606 | 3.866 | 57,654 | +0.08(+2.02%) |
Mar 08, 2016 | 3.795 | 3.984 | 3.790 | 3.790 | 11,226 | -0.03(-0.81%) |
Mar 07, 2016 | 3.672 | 4.010 | 3.672 | 3.821 | 26,113 | +0.21(+5.95%) |
Mar 04, 2016 | 3.473 | 3.775 | 3.473 | 3.606 | 31,773 | +0.18(+5.37%) |
Mar 03, 2016 | 3.560 | 3.560 | 3.417 | 3.422 | 5,703 | +0.08(+2.29%) |
Mar 02, 2016 | 3.473 | 3.483 | 3.167 | 3.345 | 34,479 | -0.10(-2.82%) |
Mar 01, 2016 | 3.499 | 3.591 | 3.443 | 3.443 | 15,831 | +0.05(+1.35%) |
Feb 29, 2016 | 3.703 | 3.754 | 3.397 | 3.397 | 41,249 | -0.12(-3.34%) |
Feb 26, 2016 | 3.678 | 3.729 | 3.478 | 3.514 | 51,943 | -0.05(-1.48%) |
Feb 25, 2016 | 3.591 | 3.769 | 3.565 | 3.567 | 61,695 | -0.19(-5.11%) |
Feb 24, 2016 | 3.707 | 3.803 | 3.706 | 3.759 | 3,639 | +0.03(+0.88%) |
Feb 23, 2016 | 3.655 | 3.742 | 3.564 | 3.726 | 12,281 | +0.06(+1.50%) |
Feb 22, 2016 | 3.676 | 3.890 | 3.493 | 3.671 | 53,278 | -0.25(-6.36%) |
Feb 19, 2016 | 3.844 | 3.920 | 3.411 | 3.920 | 29,130 | +0.15(+3.91%) |
Feb 18, 2016 | 3.717 | 3.773 | 3.686 | 3.773 | 3,798 | -0.01(-0.13%) |
Feb 17, 2016 | 3.762 | 3.798 | 3.615 | 3.778 | 12,484 | +0.17(+4.80%) |
Feb 16, 2016 | 3.890 | 3.890 | 3.565 | 3.605 | 18,471 | -0.10(-2.61%) |
Feb 12, 2016 | 3.437 | 3.701 | 3.701 | 3.701 | 61,871 | +0.21(+5.92%) |
Feb 11, 2016 | 3.579 | 3.579 | 3.416 | 3.495 | 28,223 | -0.03(-0.81%) |
Feb 10, 2016 | 3.569 | 3.612 | 3.523 | 3.523 | 2,578 | -0.04(-1.00%) |
Feb 09, 2016 | 3.569 | 3.722 | 3.508 | 3.559 | 2,704 | -0.18(-4.90%) |
Feb 05, 2016 | 3.895 | 3.961 | 3.742 | 3.742 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.803 | 4.119 | 3.768 | 3.818 | 34,412 | +0.13(+3.43%) |
Feb 03, 2016 | 3.920 | 3.925 | 3.503 | 3.692 | 41,978 | -0.05(-1.40%) |
Feb 02, 2016 | 3.890 | 4.022 | 3.569 | 3.744 | 69,172 | -0.25(-6.31%) |