Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.122 | 4.122 | 4.075 | 4.098 | 1,859,525 | -0.01(-0.23%) |
Apr 28, 2016 | 4.117 | 4.155 | 4.103 | 4.107 | 1,245,903 | -0.03(-0.80%) |
Apr 27, 2016 | 4.140 | 4.150 | 4.126 | 4.140 | 1,175,378 | -0.00(-0.11%) |
Apr 26, 2016 | 4.122 | 4.145 | 4.107 | 4.145 | 1,518,071 | +0.04(+0.92%) |
Apr 25, 2016 | 4.103 | 4.117 | 4.093 | 4.107 | 1,234,056 | -0.00(-0.11%) |
Apr 22, 2016 | 4.155 | 4.162 | 4.103 | 4.112 | 1,829,468 | -0.04(-0.91%) |
Apr 21, 2016 | 4.173 | 4.178 | 4.145 | 4.150 | 1,171,914 | -0.02(-0.56%) |
Apr 20, 2016 | 4.164 | 4.173 | 4.145 | 4.173 | 1,241,946 | +0.01(+0.35%) |
Apr 19, 2016 | 4.159 | 4.168 | 4.135 | 4.159 | 1,460,565 | +0.01(+0.22%) |
Apr 18, 2016 | 4.103 | 4.149 | 4.103 | 4.149 | 1,216,712 | +0.04(+0.91%) |
Apr 15, 2016 | 4.079 | 4.112 | 4.079 | 4.112 | 1,140,676 | +0.03(+0.68%) |
Apr 14, 2016 | 4.103 | 4.112 | 4.084 | 4.084 | 1,158,888 | -0.02(-0.57%) |
Apr 13, 2016 | 4.117 | 4.121 | 4.084 | 4.107 | 1,622,189 | +0.02(+0.57%) |
Apr 12, 2016 | 4.047 | 4.084 | 4.037 | 4.084 | 1,212,965 | +0.05(+1.15%) |
Apr 11, 2016 | 4.033 | 4.058 | 4.033 | 4.037 | 1,005,919 | +0.01(+0.35%) |
Apr 08, 2016 | 4.019 | 4.028 | 3.995 | 4.023 | 1,133,713 | +0.03(+0.82%) |
Apr 07, 2016 | 3.995 | 4.009 | 3.967 | 3.991 | 2,099,288 | -0.02(-0.58%) |
Apr 06, 2016 | 4.014 | 4.023 | 3.986 | 4.014 | 1,582,164 | +0.03(+0.70%) |
Apr 05, 2016 | 4.028 | 4.033 | 3.977 | 3.986 | 1,902,028 | -0.07(-1.61%) |
Apr 04, 2016 | 4.079 | 4.084 | 4.019 | 4.051 | 1,991,449 | -0.04(-0.91%) |
Apr 01, 2016 | 4.070 | 4.107 | 4.037 | 4.089 | 1,633,667 | -0.00(-0.11%) |
Mar 31, 2016 | 4.051 | 4.135 | 4.028 | 4.093 | 4,978,579 | +0.05(+1.27%) |
Mar 30, 2016 | 3.995 | 4.042 | 3.991 | 4.042 | 1,611,893 | +0.06(+1.52%) |
Mar 29, 2016 | 3.921 | 3.981 | 3.916 | 3.981 | 1,326,293 | +0.07(+1.67%) |
Mar 28, 2016 | 3.925 | 3.930 | 3.907 | 3.916 | 1,560,026 | +0.01(+0.36%) |
Mar 24, 2016 | 3.916 | 3.902 | 3.902 | 3.902 | 1,362,686 | -0.02(-0.48%) |
Mar 23, 2016 | 3.967 | 3.981 | 3.921 | 3.921 | 1,364,344 | -0.05(-1.29%) |
Mar 22, 2016 | 3.986 | 4.005 | 3.963 | 3.972 | 1,472,085 | -0.01(-0.34%) |
Mar 21, 2016 | 3.953 | 3.995 | 3.949 | 3.986 | 2,164,553 | +0.01(+0.35%) |
Mar 18, 2016 | 3.962 | 3.972 | 3.935 | 3.972 | 1,565,509 | +0.02(+0.58%) |
Mar 17, 2016 | 3.912 | 3.949 | 3.905 | 3.949 | 1,539,819 | +0.03(+0.71%) |
Mar 16, 2016 | 3.893 | 3.930 | 3.893 | 3.921 | 1,319,404 | +0.02(+0.59%) |
Mar 15, 2016 | 3.921 | 3.930 | 3.898 | 3.898 | 1,580,090 | -0.04(-1.06%) |
Mar 14, 2016 | 3.921 | 3.944 | 3.916 | 3.939 | 1,272,405 | +0.00(+0.12%) |
Mar 11, 2016 | 3.902 | 3.944 | 3.892 | 3.935 | 2,247,379 | +0.07(+1.79%) |
Mar 10, 2016 | 3.884 | 3.907 | 3.833 | 3.865 | 1,577,054 | -0.00(-0.12%) |
Mar 09, 2016 | 3.870 | 3.884 | 3.856 | 3.870 | 1,099,701 | +0.01(+0.24%) |
Mar 08, 2016 | 3.875 | 3.879 | 3.852 | 3.861 | 1,337,047 | -0.03(-0.83%) |
Mar 07, 2016 | 3.879 | 3.898 | 3.861 | 3.893 | 1,542,053 | +0.00(+0.00%) |
Mar 04, 2016 | 3.875 | 3.921 | 3.838 | 3.893 | 2,138,005 | +0.03(+0.84%) |
Mar 03, 2016 | 3.842 | 3.889 | 3.831 | 3.861 | 1,805,055 | +0.02(+0.48%) |
Mar 02, 2016 | 3.833 | 3.861 | 3.824 | 3.842 | 1,722,198 | -0.00(-0.12%) |
Mar 01, 2016 | 3.768 | 3.856 | 3.765 | 3.847 | 1,782,894 | +0.09(+2.46%) |
Feb 29, 2016 | 3.764 | 3.768 | 3.732 | 3.755 | 2,121,770 | +0.00(+0.12%) |
Feb 26, 2016 | 3.741 | 3.755 | 3.729 | 3.750 | 1,541,952 | +0.03(+0.87%) |
Feb 25, 2016 | 3.713 | 3.727 | 3.690 | 3.718 | 1,479,858 | +0.02(+0.50%) |
Feb 24, 2016 | 3.667 | 3.708 | 3.625 | 3.699 | 1,825,593 | +0.00(+0.00%) |
Feb 23, 2016 | 3.704 | 3.713 | 3.685 | 3.699 | 1,649,485 | -0.01(-0.25%) |
Feb 22, 2016 | 3.704 | 3.732 | 3.695 | 3.708 | 1,778,882 | +0.03(+0.88%) |
Feb 19, 2016 | 3.635 | 3.676 | 3.616 | 3.676 | 1,534,929 | +0.03(+0.76%) |
Feb 18, 2016 | 3.685 | 3.690 | 3.630 | 3.648 | 1,782,422 | -0.04(-0.99%) |
Feb 17, 2016 | 3.648 | 3.689 | 3.614 | 3.685 | 2,488,062 | +0.07(+2.03%) |
Feb 16, 2016 | 3.584 | 3.612 | 3.548 | 3.612 | 2,297,752 | +0.12(+3.54%) |
Feb 12, 2016 | 3.474 | 3.488 | 3.488 | 3.488 | 2,132,511 | +0.04(+1.19%) |
Feb 11, 2016 | 3.447 | 3.470 | 3.392 | 3.447 | 3,904,459 | -0.05(-1.31%) |
Feb 10, 2016 | 3.566 | 3.593 | 3.493 | 3.493 | 1,807,325 | -0.05(-1.42%) |
Feb 09, 2016 | 3.538 | 3.589 | 3.502 | 3.543 | 3,015,622 | -0.05(-1.40%) |
Feb 08, 2016 | 3.630 | 3.634 | 3.520 | 3.593 | 3,185,204 | -0.08(-2.24%) |
Feb 05, 2016 | 3.712 | 3.726 | 3.653 | 3.676 | 2,329,647 | -0.06(-1.71%) |
Feb 04, 2016 | 3.717 | 3.749 | 3.680 | 3.740 | 1,808,163 | +0.03(+0.74%) |
Feb 03, 2016 | 3.717 | 3.733 | 3.648 | 3.712 | 2,176,650 | +0.02(+0.62%) |
Feb 02, 2016 | 3.740 | 3.740 | 3.689 | 3.689 | 2,074,085 | -0.07(-1.94%) |