Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.423 | 4.450 | 4.156 | 4.156 | 87,313 | -0.26(-5.85%) |
Apr 28, 2016 | 4.423 | 4.504 | 4.397 | 4.415 | 59,926 | -0.04(-1.00%) |
Apr 27, 2016 | 4.388 | 4.495 | 4.343 | 4.459 | 72,436 | +0.08(+1.83%) |
Apr 26, 2016 | 4.247 | 4.388 | 4.061 | 4.379 | 81,652 | +0.13(+3.12%) |
Apr 25, 2016 | 4.423 | 4.520 | 4.194 | 4.247 | 39,086 | -0.17(-3.80%) |
Apr 22, 2016 | 4.379 | 4.538 | 4.352 | 4.414 | 59,062 | +0.03(+0.60%) |
Apr 21, 2016 | 4.450 | 4.467 | 4.300 | 4.388 | 58,113 | -0.06(-1.39%) |
Apr 20, 2016 | 4.494 | 4.574 | 4.423 | 4.450 | 33,741 | -0.05(-1.18%) |
Apr 19, 2016 | 4.432 | 4.635 | 4.432 | 4.503 | 64,927 | +0.07(+1.59%) |
Apr 18, 2016 | 4.238 | 4.556 | 4.220 | 4.432 | 65,733 | +0.12(+2.87%) |
Apr 15, 2016 | 4.300 | 4.397 | 4.229 | 4.308 | 45,646 | -0.03(-0.61%) |
Apr 14, 2016 | 4.273 | 4.370 | 4.220 | 4.335 | 81,988 | +0.07(+1.66%) |
Apr 13, 2016 | 3.964 | 4.273 | 3.893 | 4.264 | 85,489 | +0.32(+8.05%) |
Apr 12, 2016 | 4.017 | 4.096 | 3.849 | 3.946 | 311,374 | -0.05(-1.32%) |
Apr 11, 2016 | 4.017 | 4.079 | 3.885 | 3.999 | 70,805 | +0.04(+0.89%) |
Apr 08, 2016 | 3.999 | 4.088 | 3.876 | 3.964 | 112,483 | +0.05(+1.35%) |
Apr 07, 2016 | 4.114 | 4.149 | 3.832 | 3.911 | 87,240 | -0.18(-4.32%) |
Apr 06, 2016 | 4.079 | 4.132 | 3.805 | 4.088 | 95,221 | +0.11(+2.66%) |
Apr 05, 2016 | 3.982 | 4.217 | 3.946 | 3.982 | 110,902 | +0.04(+1.12%) |
Apr 04, 2016 | 4.008 | 4.035 | 3.920 | 3.938 | 165,991 | -0.06(-1.55%) |
Apr 01, 2016 | 3.973 | 4.167 | 3.796 | 3.999 | 211,970 | -0.04(-0.88%) |
Mar 31, 2016 | 4.194 | 4.291 | 4.026 | 4.035 | 89,451 | -0.19(-4.39%) |
Mar 30, 2016 | 4.061 | 4.234 | 3.973 | 4.220 | 163,112 | +0.17(+4.14%) |
Mar 29, 2016 | 3.973 | 4.145 | 3.814 | 4.052 | 161,482 | +0.04(+1.10%) |
Mar 28, 2016 | 4.194 | 4.194 | 3.964 | 4.008 | 105,678 | -0.21(-5.02%) |
Mar 24, 2016 | 4.185 | 4.220 | 4.220 | 4.220 | 127,426 | +0.02(+0.42%) |
Mar 23, 2016 | 4.414 | 4.538 | 4.194 | 4.202 | 161,474 | -0.26(-5.74%) |
Mar 22, 2016 | 4.476 | 4.511 | 4.344 | 4.458 | 37,511 | -0.02(-0.39%) |
Mar 21, 2016 | 4.441 | 4.653 | 4.273 | 4.476 | 56,576 | -0.02(-0.39%) |
Mar 18, 2016 | 4.485 | 4.653 | 4.255 | 4.494 | 233,029 | +0.00(+0.00%) |
Mar 17, 2016 | 4.582 | 4.759 | 4.397 | 4.494 | 110,051 | -0.04(-0.78%) |
Mar 16, 2016 | 4.600 | 5.090 | 4.344 | 4.529 | 131,252 | -0.07(-1.54%) |
Mar 15, 2016 | 4.812 | 4.820 | 4.529 | 4.600 | 88,673 | -0.26(-5.27%) |
Mar 14, 2016 | 5.076 | 5.076 | 4.326 | 4.856 | 242,878 | -0.16(-3.17%) |
Mar 11, 2016 | 4.812 | 5.633 | 4.812 | 5.015 | 135,061 | +0.25(+5.19%) |
Mar 10, 2016 | 4.723 | 4.873 | 4.609 | 4.767 | 123,697 | +0.08(+1.69%) |
Mar 09, 2016 | 4.847 | 4.847 | 4.609 | 4.688 | 138,305 | -0.06(-1.30%) |
Mar 08, 2016 | 4.856 | 5.717 | 4.556 | 4.750 | 190,535 | -0.10(-2.00%) |
Mar 07, 2016 | 4.732 | 4.935 | 4.679 | 4.847 | 330,794 | +0.25(+5.37%) |
Mar 04, 2016 | 4.432 | 4.679 | 4.414 | 4.600 | 225,202 | +0.19(+4.20%) |
Mar 03, 2016 | 4.370 | 4.547 | 4.326 | 4.414 | 231,945 | +0.01(+0.20%) |
Mar 02, 2016 | 4.379 | 4.520 | 4.264 | 4.405 | 79,345 | +0.02(+0.40%) |
Mar 01, 2016 | 4.273 | 4.538 | 4.247 | 4.388 | 129,113 | +0.12(+2.90%) |
Feb 29, 2016 | 4.158 | 4.361 | 4.096 | 4.264 | 88,169 | +0.10(+2.33%) |
Feb 26, 2016 | 3.752 | 4.273 | 3.699 | 4.167 | 83,187 | +0.34(+8.76%) |
Feb 25, 2016 | 4.123 | 4.458 | 3.770 | 3.832 | 67,964 | -0.34(-8.25%) |
Feb 24, 2016 | 3.893 | 4.280 | 3.832 | 4.176 | 87,931 | +0.19(+4.88%) |
Feb 23, 2016 | 4.088 | 4.088 | 3.805 | 3.982 | 153,193 | -0.11(-2.80%) |
Feb 22, 2016 | 4.088 | 4.326 | 4.070 | 4.096 | 64,880 | +0.04(+1.09%) |
Feb 19, 2016 | 4.247 | 4.282 | 4.017 | 4.052 | 105,660 | -0.23(-5.36%) |
Feb 18, 2016 | 4.529 | 4.529 | 4.149 | 4.282 | 110,184 | -0.25(-5.46%) |
Feb 17, 2016 | 4.300 | 4.688 | 4.291 | 4.529 | 145,930 | +0.28(+6.65%) |
Feb 16, 2016 | 4.458 | 4.635 | 4.229 | 4.247 | 106,994 | -0.16(-3.61%) |
Feb 12, 2016 | 4.211 | 4.405 | 4.405 | 4.405 | 171,941 | +0.21(+5.05%) |
Feb 11, 2016 | 4.264 | 4.335 | 3.982 | 4.194 | 110,376 | -0.17(-3.85%) |
Feb 10, 2016 | 4.176 | 4.450 | 4.167 | 4.361 | 129,316 | +0.30(+7.39%) |
Feb 09, 2016 | 4.176 | 4.220 | 3.876 | 4.061 | 117,402 | -0.19(-4.37%) |
Feb 08, 2016 | 4.441 | 4.441 | 4.123 | 4.247 | 123,607 | -0.16(-3.61%) |
Feb 05, 2016 | 4.423 | 4.582 | 4.335 | 4.405 | 176,064 | -0.06(-1.38%) |
Feb 04, 2016 | 4.414 | 4.644 | 4.330 | 4.467 | 159,114 | -0.01(-0.20%) |
Feb 03, 2016 | 4.458 | 4.573 | 4.194 | 4.476 | 168,025 | +0.12(+2.84%) |
Feb 02, 2016 | 4.194 | 4.405 | 4.114 | 4.352 | 68,633 | +0.13(+3.14%) |