Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.550 | 4.590 | 4.530 | 4.560 | 30,499 | +0.01(+0.22%) |
Apr 28, 2016 | 4.560 | 4.650 | 4.550 | 4.550 | 14,555 | -0.02(-0.44%) |
Apr 27, 2016 | 4.530 | 4.575 | 4.470 | 4.570 | 21,905 | +0.05(+1.11%) |
Apr 26, 2016 | 4.530 | 4.530 | 4.490 | 4.520 | 37,824 | +0.03(+0.67%) |
Apr 25, 2016 | 4.470 | 4.550 | 4.460 | 4.490 | 18,059 | +0.02(+0.45%) |
Apr 22, 2016 | 4.360 | 4.470 | 4.360 | 4.470 | 15,881 | +0.08(+1.82%) |
Apr 21, 2016 | 4.440 | 4.460 | 4.300 | 4.390 | 232,915 | -0.02(-0.45%) |
Apr 20, 2016 | 4.450 | 4.450 | 4.400 | 4.410 | 10,243 | +0.00(+0.00%) |
Apr 19, 2016 | 4.450 | 4.460 | 4.400 | 4.410 | 28,291 | +0.00(+0.00%) |
Apr 18, 2016 | 4.290 | 4.420 | 4.290 | 4.410 | 121,753 | +0.07(+1.61%) |
Apr 15, 2016 | 4.260 | 4.350 | 4.260 | 4.340 | 23,190 | +0.05(+1.17%) |
Apr 14, 2016 | 4.300 | 4.330 | 4.250 | 4.290 | 25,135 | -0.02(-0.46%) |
Apr 13, 2016 | 4.190 | 4.320 | 4.170 | 4.310 | 41,782 | +0.15(+3.61%) |
Apr 12, 2016 | 4.070 | 4.160 | 4.050 | 4.160 | 14,323 | +0.09(+2.21%) |
Apr 11, 2016 | 4.050 | 4.130 | 4.010 | 4.070 | 21,135 | +0.05(+1.24%) |
Apr 08, 2016 | 4.050 | 4.090 | 4.000 | 4.020 | 13,519 | -0.02(-0.50%) |
Apr 07, 2016 | 4.130 | 4.130 | 4.030 | 4.040 | 22,693 | -0.10(-2.42%) |
Apr 06, 2016 | 4.020 | 4.150 | 4.000 | 4.140 | 28,772 | +0.14(+3.50%) |
Apr 05, 2016 | 4.000 | 4.140 | 4.000 | 4.000 | 16,124 | -0.01(-0.25%) |
Apr 04, 2016 | 4.040 | 4.110 | 4.010 | 4.010 | 15,548 | -0.04(-0.99%) |
Apr 01, 2016 | 4.000 | 4.070 | 4.000 | 4.050 | 25,079 | -0.01(-0.25%) |
Mar 31, 2016 | 4.030 | 4.140 | 4.030 | 4.060 | 28,672 | +0.03(+0.74%) |
Mar 30, 2016 | 4.070 | 4.180 | 4.010 | 4.030 | 15,222 | -0.03(-0.74%) |
Mar 29, 2016 | 4.010 | 4.090 | 4.000 | 4.060 | 38,625 | +0.05(+1.25%) |
Mar 28, 2016 | 4.070 | 4.140 | 4.010 | 4.010 | 14,630 | -0.06(-1.47%) |
Mar 24, 2016 | 4.000 | 4.070 | 4.070 | 4.070 | 16,900 | +0.07(+1.75%) |
Mar 23, 2016 | 4.130 | 4.160 | 4.000 | 4.000 | 39,692 | -0.14(-3.38%) |
Mar 22, 2016 | 4.140 | 4.170 | 4.130 | 4.140 | 14,751 | +0.00(+0.00%) |
Mar 21, 2016 | 4.200 | 4.260 | 4.130 | 4.140 | 25,629 | -0.05(-1.19%) |
Mar 18, 2016 | 4.280 | 4.300 | 4.180 | 4.190 | 175,792 | -0.05(-1.18%) |
Mar 17, 2016 | 4.150 | 4.260 | 4.150 | 4.240 | 138,288 | +0.08(+1.92%) |
Mar 16, 2016 | 4.130 | 4.170 | 4.130 | 4.160 | 30,638 | +0.03(+0.73%) |
Mar 15, 2016 | 4.250 | 4.430 | 4.130 | 4.130 | 47,425 | -0.13(-3.05%) |
Mar 14, 2016 | 4.270 | 4.300 | 4.250 | 4.260 | 27,047 | -0.04(-0.93%) |
Mar 11, 2016 | 4.190 | 4.300 | 4.190 | 4.300 | 40,165 | +0.14(+3.37%) |
Mar 10, 2016 | 4.260 | 4.380 | 4.110 | 4.160 | 34,943 | -0.12(-2.80%) |
Mar 09, 2016 | 4.270 | 4.330 | 4.230 | 4.280 | 27,538 | +0.02(+0.47%) |
Mar 08, 2016 | 4.230 | 4.390 | 4.170 | 4.260 | 42,669 | +0.01(+0.24%) |
Mar 07, 2016 | 4.190 | 4.290 | 3.860 | 4.250 | 50,256 | +0.07(+1.67%) |
Mar 04, 2016 | 4.140 | 4.240 | 4.110 | 4.180 | 46,280 | +0.05(+1.21%) |
Mar 03, 2016 | 4.120 | 4.220 | 4.060 | 4.130 | 42,617 | +0.01(+0.24%) |
Mar 02, 2016 | 3.970 | 4.150 | 3.970 | 4.120 | 66,309 | +0.13(+3.26%) |
Mar 01, 2016 | 3.910 | 3.990 | 3.910 | 3.990 | 50,332 | +0.09(+2.31%) |
Feb 29, 2016 | 3.810 | 3.930 | 3.810 | 3.900 | 34,980 | +0.06(+1.56%) |
Feb 26, 2016 | 3.830 | 3.860 | 3.790 | 3.840 | 19,220 | +0.03(+0.79%) |
Feb 25, 2016 | 3.780 | 3.840 | 3.670 | 3.810 | 24,857 | +0.04(+1.06%) |
Feb 24, 2016 | 3.680 | 3.830 | 3.680 | 3.770 | 36,158 | +0.05(+1.34%) |
Feb 23, 2016 | 3.710 | 3.810 | 3.690 | 3.720 | 45,690 | +0.01(+0.27%) |
Feb 22, 2016 | 3.690 | 3.800 | 3.660 | 3.710 | 118,502 | +0.02(+0.54%) |
Feb 19, 2016 | 3.410 | 3.740 | 3.410 | 3.690 | 142,932 | +0.15(+4.24%) |
Feb 18, 2016 | 3.530 | 3.630 | 3.500 | 3.540 | 89,162 | +0.03(+0.85%) |
Feb 17, 2016 | 3.490 | 3.520 | 3.420 | 3.510 | 77,585 | +0.07(+2.03%) |
Feb 16, 2016 | 3.490 | 3.520 | 3.411 | 3.440 | 40,307 | -0.02(-0.58%) |
Feb 12, 2016 | 3.480 | 3.460 | 3.460 | 3.460 | 123,200 | +0.02(+0.58%) |
Feb 11, 2016 | 3.140 | 3.490 | 3.140 | 3.440 | 43,546 | +0.22(+6.83%) |
Feb 10, 2016 | 3.260 | 3.340 | 3.040 | 3.220 | 119,051 | -0.03(-0.92%) |
Feb 09, 2016 | 3.370 | 3.420 | 3.250 | 3.250 | 22,325 | -0.16(-4.69%) |
Feb 08, 2016 | 3.300 | 3.460 | 3.250 | 3.410 | 56,905 | +0.07(+2.10%) |
Feb 05, 2016 | 3.540 | 3.670 | 3.300 | 3.340 | 61,782 | -0.21(-5.92%) |
Feb 04, 2016 | 3.430 | 3.590 | 3.430 | 3.550 | 19,866 | +0.11(+3.20%) |
Feb 03, 2016 | 3.450 | 3.540 | 3.320 | 3.440 | 73,539 | +0.00(+0.00%) |
Feb 02, 2016 | 3.500 | 3.500 | 3.440 | 3.440 | 39,491 | -0.11(-3.10%) |