Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.616 | 3.685 | 3.604 | 3.625 | 57,152 | +0.00(+0.00%) |
Apr 28, 2016 | 3.642 | 3.702 | 3.625 | 3.625 | 54,437 | +0.00(+0.00%) |
Apr 27, 2016 | 3.634 | 3.651 | 3.599 | 3.625 | 54,656 | -0.01(-0.23%) |
Apr 26, 2016 | 3.642 | 3.642 | 3.599 | 3.634 | 65,475 | +0.03(+0.71%) |
Apr 25, 2016 | 3.625 | 3.651 | 3.591 | 3.608 | 93,089 | -0.03(-0.70%) |
Apr 22, 2016 | 3.651 | 3.702 | 3.625 | 3.634 | 37,634 | +0.00(+0.00%) |
Apr 21, 2016 | 3.625 | 3.685 | 3.599 | 3.634 | 80,727 | +0.00(+0.00%) |
Apr 20, 2016 | 3.634 | 3.651 | 3.591 | 3.634 | 61,283 | -0.01(-0.23%) |
Apr 19, 2016 | 3.685 | 3.719 | 3.582 | 3.642 | 46,621 | -0.04(-1.16%) |
Apr 18, 2016 | 3.659 | 3.719 | 3.634 | 3.685 | 61,348 | +0.03(+0.93%) |
Apr 15, 2016 | 3.625 | 3.685 | 3.625 | 3.651 | 38,446 | +0.00(+0.00%) |
Apr 14, 2016 | 3.634 | 3.693 | 3.634 | 3.651 | 39,056 | +0.00(+0.00%) |
Apr 13, 2016 | 3.676 | 3.676 | 3.608 | 3.651 | 103,807 | -0.02(-0.47%) |
Apr 12, 2016 | 3.676 | 3.693 | 3.625 | 3.668 | 132,032 | -0.02(-0.46%) |
Apr 11, 2016 | 3.710 | 3.727 | 3.668 | 3.685 | 37,694 | -0.02(-0.46%) |
Apr 08, 2016 | 3.744 | 3.821 | 3.685 | 3.702 | 57,134 | -0.03(-0.69%) |
Apr 07, 2016 | 3.710 | 3.770 | 3.676 | 3.727 | 85,946 | -0.02(-0.46%) |
Apr 06, 2016 | 3.685 | 3.770 | 3.676 | 3.744 | 35,656 | +0.04(+1.15%) |
Apr 05, 2016 | 3.668 | 3.770 | 3.668 | 3.702 | 152,553 | -0.01(-0.23%) |
Apr 04, 2016 | 3.787 | 3.881 | 3.676 | 3.710 | 155,412 | -0.10(-2.68%) |
Apr 01, 2016 | 3.761 | 3.924 | 3.736 | 3.813 | 147,726 | +0.02(+0.45%) |
Mar 31, 2016 | 3.813 | 3.838 | 3.796 | 3.796 | 40,993 | +0.00(+0.00%) |
Mar 30, 2016 | 3.804 | 3.838 | 3.770 | 3.796 | 55,078 | +0.00(+0.00%) |
Mar 29, 2016 | 3.668 | 3.830 | 3.659 | 3.796 | 62,220 | +0.12(+3.25%) |
Mar 28, 2016 | 3.710 | 3.753 | 3.659 | 3.676 | 39,366 | -0.02(-0.46%) |
Mar 24, 2016 | 3.676 | 3.693 | 3.693 | 3.693 | 79,606 | +0.01(+0.23%) |
Mar 23, 2016 | 3.796 | 3.796 | 3.676 | 3.685 | 53,967 | -0.11(-2.92%) |
Mar 22, 2016 | 3.779 | 3.838 | 3.761 | 3.796 | 63,890 | +0.02(+0.45%) |
Mar 21, 2016 | 3.753 | 3.821 | 3.753 | 3.779 | 46,963 | +0.03(+0.68%) |
Mar 18, 2016 | 3.736 | 3.761 | 3.668 | 3.753 | 145,759 | +0.04(+1.15%) |
Mar 17, 2016 | 3.668 | 3.744 | 3.651 | 3.710 | 58,168 | +0.03(+0.69%) |
Mar 16, 2016 | 3.668 | 3.796 | 3.659 | 3.685 | 70,459 | -0.02(-0.46%) |
Mar 15, 2016 | 3.787 | 3.830 | 3.685 | 3.702 | 71,850 | -0.12(-3.13%) |
Mar 14, 2016 | 3.881 | 3.898 | 3.787 | 3.821 | 134,798 | -0.08(-1.97%) |
Mar 11, 2016 | 3.975 | 3.975 | 3.855 | 3.898 | 91,615 | -0.05(-1.30%) |
Mar 10, 2016 | 3.744 | 3.992 | 3.693 | 3.949 | 192,656 | +0.22(+5.95%) |
Mar 09, 2016 | 3.685 | 3.770 | 3.463 | 3.727 | 91,231 | +0.00(+0.00%) |
Mar 08, 2016 | 3.736 | 3.761 | 3.642 | 3.727 | 109,336 | -0.06(-1.58%) |
Mar 07, 2016 | 3.753 | 3.830 | 3.557 | 3.787 | 59,808 | +0.03(+0.91%) |
Mar 04, 2016 | 3.830 | 3.864 | 3.719 | 3.753 | 37,344 | -0.09(-2.44%) |
Mar 03, 2016 | 3.779 | 3.881 | 3.710 | 3.847 | 119,003 | +0.08(+2.04%) |
Mar 02, 2016 | 3.719 | 3.787 | 3.676 | 3.770 | 66,200 | +0.05(+1.38%) |
Mar 01, 2016 | 3.693 | 3.779 | 3.659 | 3.719 | 80,927 | +0.06(+1.63%) |
Feb 29, 2016 | 3.599 | 3.685 | 3.574 | 3.659 | 109,243 | +0.05(+1.42%) |
Feb 26, 2016 | 3.676 | 3.770 | 3.591 | 3.608 | 128,727 | -0.08(-2.08%) |
Feb 25, 2016 | 3.685 | 3.693 | 3.565 | 3.685 | 92,968 | +0.02(+0.47%) |
Feb 24, 2016 | 3.557 | 3.693 | 3.489 | 3.668 | 113,215 | +0.03(+0.94%) |
Feb 23, 2016 | 3.591 | 3.659 | 3.566 | 3.634 | 201,426 | +0.04(+1.19%) |
Feb 22, 2016 | 3.531 | 3.676 | 3.454 | 3.591 | 369,816 | +0.13(+3.69%) |
Feb 19, 2016 | 3.429 | 3.727 | 3.229 | 3.463 | 282,350 | +0.06(+1.75%) |
Feb 18, 2016 | 3.292 | 3.420 | 3.258 | 3.403 | 114,111 | +0.11(+3.37%) |
Feb 17, 2016 | 3.250 | 3.335 | 3.224 | 3.292 | 90,524 | +0.06(+1.85%) |
Feb 16, 2016 | 3.224 | 3.258 | 3.147 | 3.233 | 57,753 | +0.06(+1.88%) |
Feb 12, 2016 | 3.181 | 3.173 | 3.173 | 3.173 | 64,365 | +0.03(+0.81%) |
Feb 11, 2016 | 3.028 | 3.181 | 3.028 | 3.147 | 31,720 | +0.06(+1.93%) |
Feb 10, 2016 | 3.173 | 3.258 | 2.985 | 3.088 | 169,256 | -0.07(-2.16%) |
Feb 09, 2016 | 3.156 | 3.233 | 3.113 | 3.156 | 169,506 | -0.05(-1.60%) |
Feb 08, 2016 | 3.156 | 3.224 | 3.113 | 3.207 | 169,198 | +0.05(+1.62%) |
Feb 05, 2016 | 3.216 | 3.216 | 3.156 | 3.156 | 109,124 | -0.07(-2.12%) |
Feb 04, 2016 | 3.199 | 3.292 | 3.156 | 3.224 | 45,241 | +0.03(+1.07%) |
Feb 03, 2016 | 3.164 | 3.207 | 3.096 | 3.190 | 42,222 | +0.06(+1.91%) |
Feb 02, 2016 | 3.122 | 3.199 | 2.963 | 3.130 | 266,645 | -0.04(-1.34%) |