Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.500 | 3.570 | 3.340 | 3.380 | 693,998 | -0.15(-4.25%) |
Apr 28, 2016 | 3.620 | 3.700 | 3.505 | 3.530 | 716,588 | -0.09(-2.49%) |
Apr 27, 2016 | 3.680 | 3.740 | 3.610 | 3.620 | 957,833 | -0.09(-2.43%) |
Apr 26, 2016 | 3.740 | 3.780 | 3.620 | 3.710 | 873,597 | -0.03(-0.80%) |
Apr 25, 2016 | 3.770 | 3.772 | 3.660 | 3.740 | 936,496 | +0.03(+0.81%) |
Apr 22, 2016 | 3.690 | 3.755 | 3.660 | 3.710 | 1,231,726 | +0.02(+0.54%) |
Apr 21, 2016 | 3.540 | 3.730 | 3.540 | 3.690 | 1,079,985 | +0.12(+3.36%) |
Apr 20, 2016 | 3.650 | 3.880 | 3.550 | 3.570 | 1,308,186 | -0.05(-1.38%) |
Apr 19, 2016 | 3.580 | 3.695 | 3.500 | 3.620 | 1,495,555 | +0.07(+1.97%) |
Apr 18, 2016 | 3.450 | 3.610 | 3.430 | 3.550 | 1,539,854 | +0.06(+1.72%) |
Apr 15, 2016 | 3.570 | 3.630 | 3.445 | 3.490 | 786,206 | -0.12(-3.32%) |
Apr 14, 2016 | 3.560 | 3.630 | 3.480 | 3.610 | 558,510 | +0.07(+1.98%) |
Apr 13, 2016 | 3.580 | 3.604 | 3.435 | 3.540 | 1,048,467 | +0.00(+0.00%) |
Apr 12, 2016 | 3.610 | 3.660 | 3.460 | 3.540 | 1,138,448 | -0.07(-1.94%) |
Apr 11, 2016 | 3.760 | 3.820 | 3.560 | 3.610 | 943,430 | -0.14(-3.73%) |
Apr 08, 2016 | 3.800 | 3.845 | 3.640 | 3.750 | 866,924 | +0.03(+0.81%) |
Apr 07, 2016 | 3.720 | 4.000 | 3.510 | 3.720 | 1,242,554 | -0.14(-3.63%) |
Apr 06, 2016 | 3.660 | 3.900 | 3.630 | 3.860 | 1,342,923 | +0.22(+6.04%) |
Apr 05, 2016 | 3.500 | 3.710 | 3.450 | 3.640 | 1,071,978 | +0.10(+2.82%) |
Apr 04, 2016 | 3.360 | 3.650 | 3.360 | 3.540 | 1,790,077 | +0.21(+6.31%) |
Apr 01, 2016 | 3.180 | 3.350 | 3.100 | 3.330 | 1,165,281 | +0.10(+3.10%) |
Mar 31, 2016 | 3.370 | 3.440 | 3.220 | 3.230 | 1,427,963 | -0.12(-3.58%) |
Mar 30, 2016 | 3.080 | 3.470 | 3.080 | 3.350 | 2,426,794 | +0.25(+8.06%) |
Mar 29, 2016 | 2.830 | 3.100 | 2.790 | 3.100 | 3,113,921 | +0.29(+10.32%) |
Mar 28, 2016 | 2.980 | 3.050 | 2.751 | 2.810 | 1,335,503 | -0.16(-5.39%) |
Mar 24, 2016 | 2.860 | 2.970 | 2.970 | 2.970 | 1,256,700 | +0.12(+4.21%) |
Mar 23, 2016 | 2.960 | 3.120 | 2.840 | 2.850 | 1,286,588 | -0.04(-1.38%) |
Mar 22, 2016 | 2.780 | 2.920 | 2.700 | 2.890 | 1,204,543 | +0.11(+3.96%) |
Mar 21, 2016 | 2.800 | 2.880 | 2.770 | 2.780 | 732,177 | -0.01(-0.36%) |
Mar 18, 2016 | 2.810 | 2.980 | 2.730 | 2.790 | 1,468,513 | +0.08(+2.95%) |
Mar 17, 2016 | 2.650 | 2.720 | 2.530 | 2.710 | 1,546,297 | +0.11(+4.23%) |
Mar 16, 2016 | 2.790 | 2.910 | 2.580 | 2.600 | 1,956,840 | -0.18(-6.47%) |
Mar 15, 2016 | 3.000 | 3.030 | 2.760 | 2.780 | 1,765,386 | -0.22(-7.33%) |
Mar 14, 2016 | 3.020 | 3.100 | 2.970 | 3.000 | 2,538,796 | +0.00(+0.00%) |
Mar 11, 2016 | 3.180 | 3.360 | 2.900 | 3.000 | 3,384,724 | -0.40(-11.76%) |
Mar 10, 2016 | 3.700 | 3.750 | 3.356 | 3.400 | 1,833,601 | -0.30(-8.11%) |
Mar 09, 2016 | 3.940 | 4.130 | 3.670 | 3.700 | 1,081,755 | -0.24(-6.09%) |
Mar 08, 2016 | 4.320 | 4.390 | 3.870 | 3.940 | 1,573,427 | -0.38(-8.80%) |
Mar 07, 2016 | 4.080 | 4.369 | 4.000 | 4.320 | 1,055,077 | +0.23(+5.62%) |
Mar 04, 2016 | 3.980 | 4.240 | 3.870 | 4.090 | 1,255,448 | +0.12(+3.02%) |
Mar 03, 2016 | 4.080 | 4.190 | 3.940 | 3.970 | 896,866 | -0.12(-2.93%) |
Mar 02, 2016 | 3.790 | 4.100 | 3.760 | 4.090 | 1,095,842 | +0.31(+8.20%) |
Mar 01, 2016 | 3.910 | 3.970 | 3.730 | 3.780 | 684,033 | -0.10(-2.58%) |
Feb 29, 2016 | 3.810 | 3.970 | 3.800 | 3.880 | 575,310 | +0.08(+2.11%) |
Feb 26, 2016 | 4.120 | 4.120 | 3.690 | 3.800 | 1,372,774 | -0.30(-7.32%) |
Feb 25, 2016 | 4.180 | 4.250 | 4.010 | 4.100 | 637,057 | -0.06(-1.44%) |
Feb 24, 2016 | 4.100 | 4.210 | 3.940 | 4.160 | 988,836 | -0.02(-0.60%) |
Feb 23, 2016 | 4.040 | 4.240 | 4.020 | 4.185 | 534,683 | +0.15(+3.85%) |
Feb 22, 2016 | 4.000 | 4.185 | 3.980 | 4.030 | 768,761 | +0.07(+1.77%) |
Feb 19, 2016 | 4.210 | 4.250 | 3.920 | 3.960 | 550,914 | -0.26(-6.16%) |
Feb 18, 2016 | 4.120 | 4.260 | 4.040 | 4.220 | 680,110 | +0.08(+2.06%) |
Feb 17, 2016 | 3.920 | 4.205 | 3.920 | 4.135 | 607,598 | +0.24(+6.30%) |
Feb 16, 2016 | 3.590 | 3.900 | 3.570 | 3.890 | 700,612 | +0.34(+9.58%) |
Feb 12, 2016 | 3.580 | 3.550 | 3.550 | 3.550 | 516,500 | +0.02(+0.57%) |
Feb 11, 2016 | 3.400 | 3.660 | 3.330 | 3.530 | 829,501 | +0.04(+1.15%) |
Feb 10, 2016 | 3.600 | 3.670 | 3.430 | 3.490 | 636,462 | -0.08(-2.24%) |
Feb 09, 2016 | 3.620 | 3.700 | 3.350 | 3.570 | 1,499,587 | -0.15(-4.03%) |
Feb 08, 2016 | 3.700 | 3.780 | 3.420 | 3.720 | 1,283,586 | -0.01(-0.27%) |
Feb 05, 2016 | 3.960 | 4.020 | 3.720 | 3.730 | 602,412 | -0.24(-6.05%) |
Feb 04, 2016 | 3.810 | 4.190 | 3.800 | 3.970 | 743,718 | +0.15(+3.79%) |
Feb 03, 2016 | 3.980 | 4.000 | 3.600 | 3.825 | 868,533 | -0.15(-3.65%) |
Feb 02, 2016 | 4.090 | 4.140 | 3.950 | 3.970 | 679,979 | -0.14(-3.41%) |