Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.934 | 5.016 | 4.794 | 4.880 | 1,138,442 | -0.03(-0.55%) |
Apr 28, 2016 | 4.943 | 5.007 | 4.898 | 4.907 | 1,115,490 | -0.05(-0.92%) |
Apr 27, 2016 | 4.916 | 4.989 | 4.898 | 4.953 | 1,600,031 | +0.09(+1.87%) |
Apr 26, 2016 | 4.816 | 4.871 | 4.780 | 4.862 | 1,063,075 | +0.07(+1.52%) |
Apr 25, 2016 | 4.871 | 4.916 | 4.739 | 4.789 | 730,217 | -0.08(-1.68%) |
Apr 22, 2016 | 4.798 | 4.898 | 4.767 | 4.871 | 863,612 | +0.07(+1.51%) |
Apr 21, 2016 | 4.807 | 4.980 | 4.776 | 4.798 | 662,215 | -0.03(-0.56%) |
Apr 20, 2016 | 4.835 | 4.916 | 4.807 | 4.826 | 1,080,834 | -0.02(-0.37%) |
Apr 19, 2016 | 4.807 | 4.971 | 4.807 | 4.844 | 1,507,212 | +0.13(+2.69%) |
Apr 18, 2016 | 4.789 | 4.943 | 4.626 | 4.717 | 1,726,311 | -0.14(-2.80%) |
Apr 15, 2016 | 4.653 | 4.916 | 4.653 | 4.853 | 1,597,498 | +0.17(+3.68%) |
Apr 14, 2016 | 4.726 | 4.753 | 4.590 | 4.680 | 675,189 | -0.05(-0.96%) |
Apr 13, 2016 | 4.717 | 4.844 | 4.676 | 4.726 | 1,524,327 | +0.08(+1.76%) |
Apr 12, 2016 | 4.463 | 4.671 | 4.436 | 4.644 | 1,631,918 | +0.18(+4.07%) |
Apr 11, 2016 | 4.508 | 4.608 | 4.436 | 4.463 | 1,147,462 | +0.05(+1.03%) |
Apr 08, 2016 | 4.263 | 4.472 | 4.254 | 4.417 | 707,276 | +0.25(+6.10%) |
Apr 07, 2016 | 4.082 | 4.163 | 4.055 | 4.163 | 432,121 | +0.04(+0.88%) |
Apr 06, 2016 | 4.163 | 4.209 | 4.073 | 4.127 | 523,993 | -0.05(-1.09%) |
Apr 05, 2016 | 4.154 | 4.227 | 4.082 | 4.172 | 774,439 | -0.05(-1.08%) |
Apr 04, 2016 | 4.463 | 4.463 | 4.182 | 4.218 | 1,038,210 | -0.24(-5.49%) |
Apr 01, 2016 | 4.381 | 4.562 | 4.336 | 4.463 | 811,704 | +0.00(+0.00%) |
Mar 31, 2016 | 4.408 | 4.531 | 4.390 | 4.463 | 681,268 | +0.05(+1.23%) |
Mar 30, 2016 | 4.417 | 4.626 | 4.390 | 4.408 | 1,694,349 | +0.07(+1.67%) |
Mar 29, 2016 | 4.118 | 4.354 | 4.118 | 4.336 | 1,020,895 | +0.15(+3.46%) |
Mar 28, 2016 | 4.073 | 4.191 | 4.014 | 4.191 | 1,108,816 | +0.21(+5.24%) |
Mar 24, 2016 | 3.882 | 3.982 | 3.982 | 3.982 | 541,201 | +0.01(+0.23%) |
Mar 23, 2016 | 4.200 | 4.263 | 3.937 | 3.973 | 1,185,759 | -0.19(-4.58%) |
Mar 22, 2016 | 4.127 | 4.172 | 4.100 | 4.163 | 1,169,616 | +0.04(+0.88%) |
Mar 21, 2016 | 4.064 | 4.218 | 4.064 | 4.127 | 1,091,235 | +0.04(+0.89%) |
Mar 18, 2016 | 3.991 | 4.100 | 3.946 | 4.091 | 1,744,225 | +0.13(+3.20%) |
Mar 17, 2016 | 3.810 | 4.000 | 3.810 | 3.964 | 1,030,486 | +0.24(+6.33%) |
Mar 16, 2016 | 3.583 | 3.746 | 3.583 | 3.728 | 553,042 | +0.10(+2.75%) |
Mar 15, 2016 | 3.810 | 3.810 | 3.569 | 3.628 | 1,101,650 | -0.24(-6.10%) |
Mar 14, 2016 | 3.900 | 3.909 | 3.736 | 3.864 | 980,143 | -0.08(-2.07%) |
Mar 11, 2016 | 3.900 | 3.991 | 3.882 | 3.946 | 1,112,996 | +0.11(+2.84%) |
Mar 10, 2016 | 3.710 | 3.855 | 3.646 | 3.837 | 941,372 | +0.12(+3.17%) |
Mar 09, 2016 | 3.637 | 3.791 | 3.628 | 3.719 | 2,364,625 | +0.13(+3.54%) |
Mar 08, 2016 | 3.592 | 3.628 | 3.465 | 3.592 | 1,017,880 | -0.04(-1.00%) |
Mar 07, 2016 | 3.737 | 3.773 | 3.528 | 3.628 | 1,416,123 | -0.08(-2.20%) |
Mar 04, 2016 | 3.429 | 3.651 | 3.429 | 3.710 | 1,660,644 | +0.31(+9.07%) |
Mar 03, 2016 | 3.420 | 3.474 | 3.347 | 3.401 | 1,559,668 | +0.02(+0.54%) |
Mar 02, 2016 | 3.274 | 3.429 | 3.265 | 3.383 | 1,063,170 | +0.10(+3.04%) |
Mar 01, 2016 | 3.229 | 3.338 | 3.175 | 3.284 | 660,001 | +0.05(+1.69%) |
Feb 29, 2016 | 3.166 | 3.247 | 3.129 | 3.229 | 510,635 | +0.08(+2.59%) |
Feb 26, 2016 | 3.157 | 3.211 | 3.102 | 3.147 | 709,937 | +0.04(+1.17%) |
Feb 25, 2016 | 3.102 | 3.166 | 3.057 | 3.111 | 479,361 | +0.00(+0.00%) |
Feb 24, 2016 | 3.039 | 3.111 | 2.984 | 3.111 | 854,096 | +0.00(+0.00%) |
Feb 23, 2016 | 3.111 | 3.157 | 3.070 | 3.111 | 1,055,914 | -0.02(-0.58%) |
Feb 22, 2016 | 2.930 | 3.166 | 2.921 | 3.129 | 1,119,731 | +0.26(+9.18%) |
Feb 19, 2016 | 2.821 | 2.898 | 2.757 | 2.866 | 342,722 | +0.03(+0.96%) |
Feb 18, 2016 | 2.830 | 2.857 | 2.735 | 2.839 | 354,880 | +0.03(+0.97%) |
Feb 17, 2016 | 2.748 | 2.866 | 2.739 | 2.812 | 860,803 | +0.09(+3.33%) |
Feb 16, 2016 | 2.712 | 2.767 | 2.585 | 2.721 | 697,333 | +0.03(+1.01%) |
Feb 12, 2016 | 2.440 | 2.694 | 2.694 | 2.694 | 736,448 | +0.28(+11.65%) |
Feb 11, 2016 | 2.440 | 2.449 | 2.313 | 2.413 | 723,944 | -0.12(-4.66%) |
Feb 10, 2016 | 2.558 | 2.612 | 2.449 | 2.531 | 613,391 | +0.02(+0.72%) |
Feb 09, 2016 | 2.585 | 2.585 | 2.422 | 2.513 | 501,355 | -0.18(-6.73%) |
Feb 08, 2016 | 2.767 | 2.767 | 2.630 | 2.694 | 450,654 | -0.15(-5.41%) |
Feb 05, 2016 | 2.812 | 2.866 | 2.776 | 2.848 | 878,018 | +0.00(+0.00%) |
Feb 04, 2016 | 2.839 | 2.930 | 2.730 | 2.848 | 680,863 | +0.05(+1.62%) |
Feb 03, 2016 | 2.767 | 2.912 | 2.658 | 2.803 | 1,116,616 | +0.09(+3.34%) |
Feb 02, 2016 | 2.830 | 2.830 | 2.676 | 2.712 | 429,528 | -0.21(-7.14%) |