Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.505 | 5.505 | 5.282 | 5.429 | 2,916 | -0.10(-1.84%) |
Apr 28, 2016 | 5.338 | 5.571 | 5.190 | 5.531 | 33,322 | +0.16(+2.93%) |
Apr 27, 2016 | 4.901 | 5.449 | 4.901 | 5.373 | 44,197 | +0.43(+8.74%) |
Apr 26, 2016 | 4.830 | 4.941 | 4.774 | 4.941 | 10,155 | +0.12(+2.52%) |
Apr 25, 2016 | 4.855 | 4.855 | 4.734 | 4.820 | 27,698 | -0.06(-1.14%) |
Apr 22, 2016 | 4.708 | 4.896 | 4.485 | 4.876 | 43,162 | +0.10(+2.12%) |
Apr 21, 2016 | 4.541 | 4.888 | 4.460 | 4.774 | 28,592 | +0.07(+1.51%) |
Apr 20, 2016 | 4.865 | 4.874 | 4.672 | 4.703 | 31,120 | -0.18(-3.74%) |
Apr 19, 2016 | 4.820 | 4.916 | 4.683 | 4.886 | 32,359 | +0.21(+4.59%) |
Apr 18, 2016 | 4.865 | 4.865 | 4.571 | 4.671 | 33,937 | -0.02(-0.36%) |
Apr 15, 2016 | 4.789 | 4.815 | 4.369 | 4.688 | 35,910 | +0.00(+0.00%) |
Apr 14, 2016 | 4.739 | 4.850 | 4.612 | 4.688 | 36,216 | -0.01(-0.11%) |
Apr 13, 2016 | 4.815 | 4.895 | 4.647 | 4.693 | 30,545 | -0.08(-1.70%) |
Apr 12, 2016 | 4.582 | 4.941 | 4.435 | 4.774 | 52,125 | +0.34(+7.64%) |
Apr 11, 2016 | 4.435 | 4.642 | 4.384 | 4.435 | 41,557 | -0.02(-0.55%) |
Apr 08, 2016 | 4.333 | 4.551 | 4.308 | 4.460 | 36,236 | +0.15(+3.53%) |
Apr 07, 2016 | 4.277 | 4.384 | 4.277 | 4.308 | 20,433 | +0.01(+0.18%) |
Apr 06, 2016 | 4.105 | 4.298 | 4.105 | 4.300 | 16,357 | +0.04(+1.01%) |
Apr 05, 2016 | 4.267 | 4.303 | 4.212 | 4.257 | 20,321 | +0.03(+0.81%) |
Apr 04, 2016 | 4.196 | 4.234 | 4.161 | 4.223 | 4,646 | +0.07(+1.62%) |
Apr 01, 2016 | 4.156 | 4.156 | 4.156 | 4.156 | 3,516 | -0.01(-0.14%) |
Mar 31, 2016 | 4.105 | 4.409 | 4.105 | 4.162 | 13,180 | +0.07(+1.63%) |
Mar 30, 2016 | 3.801 | 4.095 | 3.801 | 4.095 | 28,722 | +0.09(+2.15%) |
Mar 29, 2016 | 3.897 | 4.054 | 3.700 | 4.009 | 32,793 | +0.09(+2.33%) |
Mar 28, 2016 | 3.543 | 3.953 | 3.543 | 3.918 | 16,554 | +0.37(+10.57%) |
Mar 24, 2016 | 3.644 | 3.543 | 3.543 | 3.543 | 6,322 | -0.05(-1.41%) |
Mar 23, 2016 | 3.776 | 3.776 | 3.548 | 3.594 | 8,147 | -0.19(-4.95%) |
Mar 22, 2016 | 3.776 | 3.781 | 3.776 | 3.781 | 2,908 | +0.02(+0.49%) |
Mar 21, 2016 | 3.829 | 3.882 | 3.749 | 3.763 | 5,640 | -0.07(-1.94%) |
Mar 18, 2016 | 3.913 | 3.923 | 3.751 | 3.837 | 31,664 | -0.05(-1.29%) |
Mar 17, 2016 | 3.801 | 3.918 | 3.705 | 3.887 | 16,583 | +0.04(+0.97%) |
Mar 16, 2016 | 3.781 | 3.875 | 3.700 | 3.850 | 7,288 | -0.01(-0.18%) |
Mar 15, 2016 | 3.781 | 3.887 | 3.781 | 3.857 | 6,363 | -0.01(-0.25%) |
Mar 14, 2016 | 3.725 | 3.867 | 3.725 | 3.867 | 4,842 | +0.10(+2.68%) |
Mar 11, 2016 | 3.923 | 3.923 | 3.644 | 3.766 | 35,414 | -0.28(-7.00%) |
Mar 10, 2016 | 3.882 | 4.196 | 3.882 | 4.049 | 16,976 | +0.22(+5.68%) |
Mar 09, 2016 | 3.847 | 4.075 | 3.573 | 3.832 | 58,179 | +0.08(+2.02%) |
Mar 08, 2016 | 3.761 | 3.948 | 3.756 | 3.756 | 11,328 | -0.03(-0.81%) |
Mar 07, 2016 | 3.639 | 3.973 | 3.639 | 3.786 | 26,351 | +0.21(+5.95%) |
Mar 04, 2016 | 3.442 | 3.740 | 3.442 | 3.573 | 32,063 | +0.18(+5.37%) |
Mar 03, 2016 | 3.528 | 3.528 | 3.386 | 3.391 | 5,755 | +0.08(+2.29%) |
Mar 02, 2016 | 3.442 | 3.452 | 3.138 | 3.315 | 34,793 | -0.10(-2.82%) |
Mar 01, 2016 | 3.467 | 3.558 | 3.411 | 3.411 | 15,975 | +0.05(+1.35%) |
Feb 29, 2016 | 3.670 | 3.720 | 3.366 | 3.366 | 41,625 | -0.12(-3.34%) |
Feb 26, 2016 | 3.644 | 3.695 | 3.447 | 3.482 | 52,416 | -0.05(-1.48%) |
Feb 25, 2016 | 3.558 | 3.735 | 3.533 | 3.534 | 62,257 | -0.19(-5.11%) |
Feb 24, 2016 | 3.674 | 3.768 | 3.673 | 3.725 | 3,672 | +0.03(+0.88%) |
Feb 23, 2016 | 3.622 | 3.708 | 3.532 | 3.692 | 12,394 | +0.05(+1.50%) |
Feb 22, 2016 | 3.643 | 3.854 | 3.461 | 3.638 | 53,764 | -0.25(-6.36%) |
Feb 19, 2016 | 3.809 | 3.885 | 3.380 | 3.885 | 29,396 | +0.15(+3.91%) |
Feb 18, 2016 | 3.683 | 3.738 | 3.653 | 3.738 | 3,833 | -0.01(-0.13%) |
Feb 17, 2016 | 3.728 | 3.764 | 3.582 | 3.743 | 12,598 | +0.17(+4.80%) |
Feb 16, 2016 | 3.854 | 3.854 | 3.532 | 3.572 | 18,639 | -0.10(-2.61%) |
Feb 12, 2016 | 3.405 | 3.668 | 3.668 | 3.668 | 62,436 | +0.20(+5.91%) |
Feb 11, 2016 | 3.547 | 3.547 | 3.385 | 3.463 | 28,481 | -0.03(-0.81%) |
Feb 10, 2016 | 3.537 | 3.579 | 3.491 | 3.491 | 2,602 | -0.04(-1.00%) |
Feb 09, 2016 | 3.537 | 3.688 | 3.476 | 3.527 | 2,729 | -0.18(-4.90%) |
Feb 05, 2016 | 3.860 | 3.925 | 3.708 | 3.708 | 109 | -0.08(-2.00%) |
Feb 04, 2016 | 3.769 | 4.081 | 3.733 | 3.784 | 34,726 | +0.13(+3.43%) |
Feb 03, 2016 | 3.885 | 3.890 | 3.471 | 3.658 | 42,361 | -0.05(-1.40%) |
Feb 02, 2016 | 3.854 | 3.986 | 3.537 | 3.711 | 69,804 | -0.25(-6.31%) |