Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.930 | 4.993 | 4.827 | 4.887 | 6,940,920 | -0.05(-1.07%) |
Apr 28, 2016 | 4.898 | 4.998 | 4.866 | 4.940 | 7,183,968 | +0.07(+1.41%) |
Apr 27, 2016 | 4.771 | 4.882 | 4.745 | 4.871 | 3,934,050 | +0.10(+2.10%) |
Apr 26, 2016 | 4.740 | 4.771 | 4.713 | 4.771 | 5,894,627 | +0.03(+0.67%) |
Apr 25, 2016 | 4.776 | 4.784 | 4.697 | 4.740 | 6,142,001 | -0.03(-0.66%) |
Apr 22, 2016 | 4.729 | 4.811 | 4.692 | 4.771 | 5,537,084 | +0.04(+0.89%) |
Apr 21, 2016 | 4.708 | 4.787 | 4.655 | 4.729 | 7,274,497 | +0.02(+0.45%) |
Apr 20, 2016 | 4.813 | 4.835 | 4.666 | 4.708 | 11,523,278 | -0.07(-1.55%) |
Apr 19, 2016 | 4.808 | 4.903 | 4.755 | 4.782 | 7,122,718 | +0.04(+0.89%) |
Apr 18, 2016 | 4.581 | 4.740 | 4.539 | 4.740 | 4,913,251 | +0.03(+0.56%) |
Apr 15, 2016 | 4.729 | 4.745 | 4.703 | 4.713 | 3,320,564 | -0.04(-0.89%) |
Apr 14, 2016 | 4.729 | 4.787 | 4.695 | 4.755 | 3,835,552 | -0.02(-0.33%) |
Apr 13, 2016 | 4.835 | 4.856 | 4.724 | 4.771 | 5,681,255 | -0.06(-1.31%) |
Apr 12, 2016 | 4.750 | 4.871 | 4.708 | 4.835 | 7,867,482 | +0.09(+2.00%) |
Apr 11, 2016 | 4.618 | 4.766 | 4.613 | 4.740 | 8,457,743 | +0.22(+4.91%) |
Apr 08, 2016 | 4.338 | 4.523 | 4.296 | 4.518 | 7,579,698 | +0.27(+6.34%) |
Apr 07, 2016 | 4.185 | 4.254 | 4.170 | 4.249 | 3,464,834 | +0.05(+1.13%) |
Apr 06, 2016 | 4.175 | 4.212 | 4.075 | 4.201 | 7,142,510 | +0.03(+0.76%) |
Apr 05, 2016 | 4.148 | 4.170 | 4.096 | 4.170 | 6,039,759 | -0.05(-1.25%) |
Apr 04, 2016 | 4.296 | 4.296 | 4.175 | 4.222 | 2,948,916 | -0.10(-2.32%) |
Apr 01, 2016 | 4.170 | 4.330 | 4.143 | 4.323 | 3,879,729 | +0.05(+1.24%) |
Mar 31, 2016 | 4.222 | 4.317 | 4.212 | 4.270 | 5,491,203 | +0.10(+2.41%) |
Mar 30, 2016 | 4.270 | 4.301 | 4.143 | 4.170 | 5,415,910 | -0.05(-1.25%) |
Mar 29, 2016 | 4.170 | 4.228 | 4.077 | 4.222 | 3,187,975 | -0.02(-0.50%) |
Mar 28, 2016 | 4.191 | 4.265 | 4.159 | 4.243 | 2,400,673 | +0.01(+0.25%) |
Mar 24, 2016 | 3.964 | 4.233 | 4.233 | 4.233 | 6,441,419 | +0.18(+4.56%) |
Mar 23, 2016 | 4.185 | 4.185 | 4.023 | 4.048 | 6,227,331 | -0.25(-5.77%) |
Mar 22, 2016 | 4.201 | 4.312 | 4.133 | 4.296 | 5,154,767 | +0.04(+0.99%) |
Mar 21, 2016 | 3.990 | 4.317 | 3.985 | 4.254 | 7,720,264 | +0.32(+8.04%) |
Mar 18, 2016 | 4.138 | 4.164 | 3.932 | 3.937 | 10,871,150 | -0.19(-4.60%) |
Mar 17, 2016 | 4.059 | 4.143 | 4.014 | 4.127 | 6,035,746 | +0.07(+1.69%) |
Mar 16, 2016 | 3.927 | 4.064 | 3.879 | 4.059 | 3,297,267 | +0.16(+4.06%) |
Mar 15, 2016 | 3.969 | 3.974 | 3.824 | 3.900 | 5,450,158 | -0.15(-3.78%) |
Mar 14, 2016 | 3.895 | 4.075 | 3.863 | 4.053 | 6,262,703 | +0.15(+3.78%) |
Mar 11, 2016 | 4.006 | 4.064 | 3.890 | 3.906 | 5,077,616 | +0.06(+1.65%) |
Mar 10, 2016 | 4.038 | 4.048 | 3.816 | 3.842 | 6,363,276 | -0.23(-5.70%) |
Mar 09, 2016 | 4.064 | 4.159 | 4.011 | 4.075 | 6,364,299 | +0.13(+3.35%) |
Mar 08, 2016 | 4.164 | 4.164 | 3.932 | 3.943 | 4,344,181 | -0.25(-6.04%) |
Mar 07, 2016 | 4.043 | 4.270 | 4.043 | 4.196 | 5,608,232 | +0.12(+2.85%) |
Mar 04, 2016 | 3.969 | 4.148 | 3.943 | 4.080 | 4,153,371 | +0.12(+3.07%) |
Mar 03, 2016 | 3.832 | 4.016 | 3.832 | 3.958 | 4,332,869 | +0.03(+0.67%) |
Mar 02, 2016 | 3.726 | 3.953 | 3.705 | 3.932 | 7,044,465 | +0.14(+3.62%) |
Mar 01, 2016 | 3.737 | 3.795 | 3.716 | 3.795 | 3,835,739 | +0.10(+2.71%) |
Feb 29, 2016 | 3.742 | 3.768 | 3.689 | 3.695 | 3,961,405 | +0.02(+0.43%) |
Feb 26, 2016 | 3.795 | 3.826 | 3.663 | 3.679 | 6,201,556 | -0.07(-1.83%) |
Feb 25, 2016 | 3.721 | 3.784 | 3.665 | 3.747 | 6,848,180 | +0.01(+0.14%) |
Feb 24, 2016 | 3.673 | 3.753 | 3.615 | 3.742 | 4,435,134 | -0.02(-0.56%) |
Feb 23, 2016 | 3.858 | 3.858 | 3.726 | 3.763 | 2,700,470 | -0.13(-3.39%) |
Feb 22, 2016 | 3.969 | 3.985 | 3.861 | 3.895 | 3,476,471 | +0.05(+1.23%) |
Feb 19, 2016 | 3.874 | 3.906 | 3.805 | 3.848 | 5,363,356 | -0.13(-3.32%) |
Feb 18, 2016 | 3.906 | 4.009 | 3.900 | 3.980 | 7,958,667 | +0.07(+1.89%) |
Feb 17, 2016 | 3.832 | 3.916 | 3.816 | 3.906 | 7,213,069 | +0.12(+3.06%) |
Feb 16, 2016 | 3.647 | 3.808 | 3.642 | 3.790 | 7,382,730 | +0.09(+2.43%) |
Feb 12, 2016 | 3.594 | 3.700 | 3.700 | 3.700 | 4,226,702 | +0.14(+4.01%) |
Feb 11, 2016 | 3.462 | 3.578 | 3.457 | 3.557 | 4,611,205 | -0.08(-2.18%) |
Feb 10, 2016 | 3.552 | 3.721 | 3.499 | 3.636 | 5,294,346 | +0.05(+1.47%) |
Feb 09, 2016 | 3.563 | 3.623 | 3.536 | 3.584 | 6,707,718 | -0.08(-2.30%) |
Feb 08, 2016 | 3.636 | 3.684 | 3.563 | 3.668 | 4,644,023 | -0.01(-0.14%) |
Feb 05, 2016 | 3.658 | 3.705 | 3.626 | 3.673 | 3,594,530 | -0.06(-1.69%) |
Feb 04, 2016 | 3.816 | 3.850 | 3.716 | 3.737 | 10,439,260 | -0.11(-2.88%) |
Feb 03, 2016 | 3.594 | 3.863 | 3.563 | 3.848 | 9,474,203 | +0.26(+7.36%) |
Feb 02, 2016 | 3.578 | 3.646 | 3.536 | 3.584 | 13,302,283 | -0.13(-3.41%) |