Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.090 | 4.206 | 4.042 | 4.119 | 1,514,843 | +0.14(+3.64%) |
Apr 28, 2016 | 3.859 | 4.023 | 3.811 | 3.975 | 1,423,184 | +0.20(+5.37%) |
Apr 27, 2016 | 3.830 | 3.859 | 3.647 | 3.772 | 839,257 | -0.05(-1.26%) |
Apr 26, 2016 | 3.675 | 3.820 | 3.608 | 3.820 | 833,527 | +0.15(+4.21%) |
Apr 25, 2016 | 3.811 | 3.849 | 3.608 | 3.666 | 905,872 | -0.17(-4.52%) |
Apr 22, 2016 | 3.859 | 3.917 | 3.675 | 3.839 | 1,124,831 | -0.06(-1.49%) |
Apr 21, 2016 | 3.946 | 3.965 | 3.782 | 3.897 | 1,253,413 | +0.13(+3.32%) |
Apr 20, 2016 | 3.975 | 4.119 | 3.733 | 3.772 | 2,400,772 | -0.26(-6.46%) |
Apr 19, 2016 | 3.994 | 4.110 | 3.955 | 4.032 | 1,462,175 | +0.24(+6.36%) |
Apr 18, 2016 | 3.801 | 3.917 | 3.743 | 3.791 | 942,349 | +0.04(+1.03%) |
Apr 15, 2016 | 3.695 | 3.835 | 3.618 | 3.753 | 713,975 | +0.06(+1.57%) |
Apr 14, 2016 | 3.753 | 3.799 | 3.589 | 3.695 | 900,482 | -0.08(-2.05%) |
Apr 13, 2016 | 3.685 | 3.859 | 3.637 | 3.772 | 1,139,349 | +0.02(+0.51%) |
Apr 12, 2016 | 3.743 | 3.811 | 3.695 | 3.753 | 1,437,297 | +0.04(+1.04%) |
Apr 11, 2016 | 3.511 | 3.888 | 3.502 | 3.714 | 2,710,176 | +0.30(+8.76%) |
Apr 08, 2016 | 3.299 | 3.483 | 3.270 | 3.415 | 1,426,523 | +0.19(+5.99%) |
Apr 07, 2016 | 3.290 | 3.367 | 3.145 | 3.222 | 1,640,067 | +0.02(+0.60%) |
Apr 06, 2016 | 3.203 | 3.280 | 3.164 | 3.203 | 906,397 | -0.03(-0.90%) |
Apr 05, 2016 | 3.155 | 3.241 | 3.087 | 3.232 | 661,018 | +0.16(+5.35%) |
Apr 04, 2016 | 3.222 | 3.241 | 3.058 | 3.068 | 598,991 | -0.15(-4.79%) |
Apr 01, 2016 | 3.097 | 3.222 | 2.991 | 3.222 | 900,234 | +0.05(+1.52%) |
Mar 31, 2016 | 3.174 | 3.183 | 3.048 | 3.174 | 752,605 | +0.02(+0.61%) |
Mar 30, 2016 | 3.193 | 3.270 | 3.087 | 3.155 | 751,457 | -0.04(-1.21%) |
Mar 29, 2016 | 3.000 | 3.251 | 2.942 | 3.193 | 1,281,176 | +0.22(+7.47%) |
Mar 28, 2016 | 2.991 | 3.029 | 2.904 | 2.971 | 654,446 | -0.06(-1.91%) |
Mar 24, 2016 | 3.010 | 3.029 | 3.029 | 3.029 | 509,698 | -0.01(-0.32%) |
Mar 23, 2016 | 3.106 | 3.145 | 3.000 | 3.039 | 1,031,176 | -0.19(-5.97%) |
Mar 22, 2016 | 3.299 | 3.299 | 3.164 | 3.232 | 677,093 | +0.02(+0.60%) |
Mar 21, 2016 | 3.261 | 3.328 | 3.145 | 3.212 | 996,571 | -0.05(-1.48%) |
Mar 18, 2016 | 3.261 | 3.328 | 3.116 | 3.261 | 5,536,571 | +0.04(+1.20%) |
Mar 17, 2016 | 3.299 | 3.367 | 3.183 | 3.222 | 1,351,815 | +0.01(+0.30%) |
Mar 16, 2016 | 2.981 | 3.232 | 2.952 | 3.212 | 1,472,613 | +0.18(+6.05%) |
Mar 15, 2016 | 2.971 | 3.039 | 2.881 | 3.029 | 972,071 | +0.00(+0.00%) |
Mar 14, 2016 | 3.077 | 3.145 | 2.952 | 3.029 | 1,569,218 | +0.03(+0.96%) |
Mar 11, 2016 | 3.058 | 3.101 | 2.971 | 3.000 | 747,718 | -0.10(-3.12%) |
Mar 10, 2016 | 2.971 | 3.140 | 2.942 | 3.097 | 1,107,766 | +0.16(+5.59%) |
Mar 09, 2016 | 2.846 | 3.027 | 2.798 | 2.933 | 918,998 | +0.04(+1.33%) |
Mar 08, 2016 | 3.097 | 3.097 | 2.880 | 2.894 | 1,093,444 | -0.16(-5.36%) |
Mar 07, 2016 | 3.077 | 3.174 | 2.971 | 3.058 | 1,533,617 | +0.06(+1.93%) |
Mar 04, 2016 | 3.212 | 3.367 | 2.947 | 3.000 | 2,192,431 | -0.15(-4.89%) |
Mar 03, 2016 | 2.952 | 3.155 | 2.952 | 3.155 | 1,337,852 | +0.22(+7.57%) |
Mar 02, 2016 | 2.769 | 2.952 | 2.720 | 2.933 | 1,000,668 | +0.23(+8.57%) |
Mar 01, 2016 | 2.904 | 2.913 | 2.701 | 2.701 | 1,098,337 | -0.16(-5.72%) |
Feb 29, 2016 | 2.807 | 2.903 | 2.794 | 2.865 | 899,779 | +0.12(+4.21%) |
Feb 26, 2016 | 2.778 | 2.836 | 2.711 | 2.749 | 491,522 | -0.06(-2.06%) |
Feb 25, 2016 | 2.720 | 2.846 | 2.711 | 2.807 | 596,188 | +0.05(+1.75%) |
Feb 24, 2016 | 2.769 | 2.875 | 2.740 | 2.759 | 945,640 | +0.05(+1.78%) |
Feb 23, 2016 | 2.778 | 2.817 | 2.682 | 2.711 | 838,832 | -0.02(-0.71%) |
Feb 22, 2016 | 2.672 | 2.807 | 2.663 | 2.730 | 630,939 | +0.01(+0.35%) |
Feb 19, 2016 | 2.807 | 2.836 | 2.711 | 2.720 | 2,050,805 | -0.08(-2.76%) |
Feb 18, 2016 | 2.518 | 2.894 | 2.489 | 2.798 | 1,587,217 | +0.24(+9.43%) |
Feb 17, 2016 | 2.566 | 2.672 | 2.479 | 2.556 | 939,046 | -0.01(-0.38%) |
Feb 16, 2016 | 2.653 | 2.682 | 2.537 | 2.566 | 949,392 | -0.14(-5.34%) |
Feb 12, 2016 | 2.672 | 2.711 | 2.711 | 2.711 | 916,980 | +0.04(+1.44%) |
Feb 11, 2016 | 2.643 | 2.740 | 2.556 | 2.672 | 1,493,942 | +0.22(+9.06%) |
Feb 10, 2016 | 2.508 | 2.508 | 2.291 | 2.450 | 862,142 | -0.04(-1.55%) |
Feb 09, 2016 | 2.682 | 2.711 | 2.421 | 2.489 | 825,008 | -0.14(-5.15%) |
Feb 08, 2016 | 2.585 | 2.711 | 2.556 | 2.624 | 1,394,828 | +0.14(+5.84%) |
Feb 05, 2016 | 2.354 | 2.489 | 2.315 | 2.479 | 509,486 | +0.11(+4.47%) |
Feb 04, 2016 | 2.441 | 2.499 | 2.354 | 2.373 | 1,302,196 | +0.06(+2.50%) |
Feb 03, 2016 | 2.180 | 2.363 | 2.180 | 2.315 | 735,349 | +0.15(+7.14%) |
Feb 02, 2016 | 2.228 | 2.238 | 2.142 | 2.161 | 295,265 | -0.07(-3.03%) |