Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.582 | 5.582 | 5.355 | 5.504 | 2,876 | -0.10(-1.84%) |
Apr 28, 2016 | 5.412 | 5.649 | 5.262 | 5.607 | 32,865 | +0.16(+2.93%) |
Apr 27, 2016 | 4.969 | 5.525 | 4.969 | 5.448 | 43,591 | +0.44(+8.74%) |
Apr 26, 2016 | 4.897 | 5.010 | 4.840 | 5.010 | 10,016 | +0.12(+2.52%) |
Apr 25, 2016 | 4.923 | 4.923 | 4.799 | 4.887 | 27,319 | -0.06(-1.14%) |
Apr 22, 2016 | 4.774 | 4.964 | 4.548 | 4.943 | 42,571 | +0.10(+2.12%) |
Apr 21, 2016 | 4.604 | 4.956 | 4.522 | 4.840 | 28,201 | +0.07(+1.51%) |
Apr 20, 2016 | 4.933 | 4.942 | 4.736 | 4.768 | 30,694 | -0.19(-3.74%) |
Apr 19, 2016 | 4.887 | 4.984 | 4.748 | 4.953 | 31,916 | +0.22(+4.59%) |
Apr 18, 2016 | 4.933 | 4.933 | 4.635 | 4.736 | 33,473 | -0.02(-0.36%) |
Apr 15, 2016 | 4.856 | 4.882 | 4.429 | 4.753 | 35,419 | +0.00(+0.00%) |
Apr 14, 2016 | 4.804 | 4.917 | 4.676 | 4.753 | 35,720 | -0.01(-0.11%) |
Apr 13, 2016 | 4.882 | 4.963 | 4.712 | 4.758 | 30,127 | -0.08(-1.70%) |
Apr 12, 2016 | 4.645 | 5.010 | 4.496 | 4.840 | 51,412 | +0.34(+7.64%) |
Apr 11, 2016 | 4.496 | 4.707 | 4.445 | 4.497 | 40,989 | -0.02(-0.55%) |
Apr 08, 2016 | 4.393 | 4.614 | 4.368 | 4.522 | 35,740 | +0.15(+3.53%) |
Apr 07, 2016 | 4.337 | 4.445 | 4.337 | 4.368 | 20,153 | +0.01(+0.18%) |
Apr 06, 2016 | 4.162 | 4.357 | 4.162 | 4.360 | 16,133 | +0.04(+1.01%) |
Apr 05, 2016 | 4.327 | 4.363 | 4.270 | 4.316 | 20,043 | +0.03(+0.81%) |
Apr 04, 2016 | 4.255 | 4.293 | 4.219 | 4.282 | 4,583 | +0.07(+1.62%) |
Apr 01, 2016 | 4.214 | 4.214 | 4.214 | 4.214 | 3,467 | -0.01(-0.14%) |
Mar 31, 2016 | 4.162 | 4.470 | 4.162 | 4.220 | 13,000 | +0.07(+1.63%) |
Mar 30, 2016 | 3.854 | 4.152 | 3.854 | 4.152 | 28,329 | +0.09(+2.15%) |
Mar 29, 2016 | 3.951 | 4.111 | 3.751 | 4.064 | 32,344 | +0.09(+2.33%) |
Mar 28, 2016 | 3.592 | 4.008 | 3.592 | 3.972 | 16,328 | +0.38(+10.57%) |
Mar 24, 2016 | 3.695 | 3.592 | 3.592 | 3.592 | 6,235 | -0.05(-1.41%) |
Mar 23, 2016 | 3.828 | 3.828 | 3.597 | 3.643 | 8,036 | -0.19(-4.95%) |
Mar 22, 2016 | 3.828 | 3.833 | 3.828 | 3.833 | 2,868 | +0.02(+0.49%) |
Mar 21, 2016 | 3.882 | 3.936 | 3.801 | 3.815 | 5,563 | -0.08(-1.94%) |
Mar 18, 2016 | 3.967 | 3.977 | 3.802 | 3.890 | 31,232 | -0.05(-1.29%) |
Mar 17, 2016 | 3.853 | 3.972 | 3.756 | 3.941 | 16,357 | +0.04(+0.97%) |
Mar 16, 2016 | 3.833 | 3.928 | 3.751 | 3.903 | 7,188 | -0.01(-0.18%) |
Mar 15, 2016 | 3.833 | 3.941 | 3.833 | 3.910 | 6,276 | -0.01(-0.25%) |
Mar 14, 2016 | 3.777 | 3.920 | 3.777 | 3.920 | 4,776 | +0.10(+2.68%) |
Mar 11, 2016 | 3.977 | 3.977 | 3.695 | 3.818 | 34,931 | -0.29(-7.00%) |
Mar 10, 2016 | 3.936 | 4.254 | 3.936 | 4.105 | 16,745 | +0.22(+5.68%) |
Mar 09, 2016 | 3.900 | 4.131 | 3.623 | 3.885 | 57,386 | +0.08(+2.02%) |
Mar 08, 2016 | 3.813 | 4.003 | 3.808 | 3.808 | 11,174 | -0.03(-0.81%) |
Mar 07, 2016 | 3.690 | 4.028 | 3.690 | 3.839 | 25,992 | +0.22(+5.95%) |
Mar 04, 2016 | 3.489 | 3.792 | 3.489 | 3.623 | 31,625 | +0.18(+5.37%) |
Mar 03, 2016 | 3.577 | 3.577 | 3.433 | 3.438 | 5,676 | +0.08(+2.29%) |
Mar 02, 2016 | 3.489 | 3.500 | 3.182 | 3.361 | 34,319 | -0.10(-2.82%) |
Mar 01, 2016 | 3.515 | 3.607 | 3.459 | 3.459 | 15,757 | +0.05(+1.35%) |
Feb 29, 2016 | 3.720 | 3.772 | 3.412 | 3.412 | 41,057 | -0.12(-3.34%) |
Feb 26, 2016 | 3.695 | 3.746 | 3.495 | 3.530 | 51,701 | -0.05(-1.47%) |
Feb 25, 2016 | 3.607 | 3.787 | 3.582 | 3.583 | 61,408 | -0.19(-5.11%) |
Feb 24, 2016 | 3.725 | 3.820 | 3.724 | 3.776 | 3,622 | +0.03(+0.88%) |
Feb 23, 2016 | 3.673 | 3.760 | 3.581 | 3.743 | 12,224 | +0.06(+1.50%) |
Feb 22, 2016 | 3.693 | 3.908 | 3.509 | 3.688 | 53,029 | -0.25(-6.36%) |
Feb 19, 2016 | 3.862 | 3.939 | 3.427 | 3.939 | 28,994 | +0.15(+3.91%) |
Feb 18, 2016 | 3.734 | 3.790 | 3.703 | 3.790 | 3,781 | -0.01(-0.13%) |
Feb 17, 2016 | 3.780 | 3.816 | 3.632 | 3.795 | 12,426 | +0.17(+4.80%) |
Feb 16, 2016 | 3.908 | 3.908 | 3.581 | 3.621 | 18,385 | -0.10(-2.61%) |
Feb 12, 2016 | 3.453 | 3.719 | 3.719 | 3.719 | 61,583 | +0.21(+5.91%) |
Feb 11, 2016 | 3.596 | 3.596 | 3.432 | 3.511 | 28,091 | -0.03(-0.81%) |
Feb 10, 2016 | 3.586 | 3.629 | 3.540 | 3.540 | 2,566 | -0.04(-1.00%) |
Feb 09, 2016 | 3.586 | 3.739 | 3.524 | 3.575 | 2,692 | -0.18(-4.90%) |
Feb 05, 2016 | 3.913 | 3.979 | 3.760 | 3.760 | 107 | -0.08(-2.00%) |
Feb 04, 2016 | 3.821 | 4.138 | 3.785 | 3.836 | 34,251 | +0.13(+3.43%) |
Feb 03, 2016 | 3.939 | 3.944 | 3.519 | 3.709 | 41,782 | -0.05(-1.40%) |
Feb 02, 2016 | 3.908 | 4.041 | 3.586 | 3.762 | 68,850 | -0.25(-6.31%) |