Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.718 | 3.764 | 3.672 | 3.764 | 32,167 | +0.00(+0.00%) |
Apr 28, 2016 | 3.764 | 3.805 | 3.709 | 3.764 | 20,913 | -0.05(-1.20%) |
Apr 27, 2016 | 3.801 | 3.846 | 3.700 | 3.810 | 33,574 | -0.02(-0.48%) |
Apr 26, 2016 | 3.856 | 3.856 | 3.819 | 3.828 | 31,668 | -0.02(-0.48%) |
Apr 25, 2016 | 3.846 | 3.856 | 3.819 | 3.846 | 20,440 | +0.03(+0.72%) |
Apr 22, 2016 | 3.902 | 3.902 | 3.819 | 3.819 | 22,849 | -0.05(-1.19%) |
Apr 21, 2016 | 3.828 | 3.892 | 3.791 | 3.865 | 29,034 | +0.01(+0.24%) |
Apr 20, 2016 | 3.856 | 3.865 | 3.810 | 3.856 | 26,247 | +0.00(+0.00%) |
Apr 19, 2016 | 3.856 | 3.865 | 3.810 | 3.856 | 43,673 | +0.04(+0.96%) |
Apr 18, 2016 | 3.810 | 3.883 | 3.791 | 3.819 | 48,785 | +0.03(+0.73%) |
Apr 15, 2016 | 3.755 | 3.856 | 3.755 | 3.791 | 54,851 | +0.04(+0.98%) |
Apr 14, 2016 | 3.801 | 3.846 | 3.750 | 3.755 | 34,951 | -0.09(-2.39%) |
Apr 13, 2016 | 3.599 | 3.892 | 3.580 | 3.846 | 104,064 | +0.15(+3.97%) |
Apr 12, 2016 | 3.810 | 3.902 | 3.663 | 3.700 | 52,959 | -0.07(-1.95%) |
Apr 11, 2016 | 3.727 | 3.911 | 3.700 | 3.773 | 42,731 | +0.03(+0.74%) |
Apr 08, 2016 | 3.580 | 3.883 | 3.516 | 3.746 | 109,113 | +0.14(+3.95%) |
Apr 07, 2016 | 3.589 | 3.635 | 3.580 | 3.603 | 31,616 | -0.00(-0.13%) |
Apr 06, 2016 | 3.589 | 3.645 | 3.562 | 3.608 | 43,967 | +0.05(+1.29%) |
Apr 05, 2016 | 3.571 | 3.663 | 3.544 | 3.562 | 47,952 | -0.06(-1.77%) |
Apr 04, 2016 | 3.589 | 3.672 | 3.562 | 3.626 | 36,278 | +0.06(+1.80%) |
Apr 01, 2016 | 3.608 | 3.626 | 3.562 | 3.562 | 95,346 | -0.05(-1.27%) |
Mar 31, 2016 | 3.635 | 3.690 | 3.608 | 3.608 | 46,319 | -0.05(-1.26%) |
Mar 30, 2016 | 3.681 | 3.709 | 3.654 | 3.654 | 51,281 | -0.03(-0.75%) |
Mar 29, 2016 | 3.654 | 3.718 | 3.645 | 3.681 | 74,867 | +0.02(+0.50%) |
Mar 28, 2016 | 3.617 | 3.663 | 3.612 | 3.663 | 40,885 | +0.06(+1.79%) |
Mar 24, 2016 | 3.553 | 3.599 | 3.599 | 3.599 | 57,406 | +0.03(+0.77%) |
Mar 23, 2016 | 3.507 | 3.599 | 3.507 | 3.571 | 30,081 | -0.01(-0.26%) |
Mar 22, 2016 | 3.617 | 3.626 | 3.550 | 3.580 | 46,391 | -0.04(-1.02%) |
Mar 21, 2016 | 3.617 | 3.635 | 3.525 | 3.617 | 35,376 | -0.05(-1.25%) |
Mar 18, 2016 | 3.424 | 3.672 | 3.424 | 3.663 | 102,263 | +0.17(+5.00%) |
Mar 17, 2016 | 3.415 | 3.488 | 3.397 | 3.488 | 55,649 | +0.04(+1.20%) |
Mar 16, 2016 | 3.369 | 3.488 | 3.365 | 3.447 | 72,242 | +0.02(+0.67%) |
Mar 15, 2016 | 3.332 | 3.447 | 3.332 | 3.424 | 235,152 | -0.02(-0.53%) |
Mar 14, 2016 | 3.360 | 3.507 | 3.351 | 3.443 | 277,601 | +0.05(+1.35%) |
Mar 11, 2016 | 3.397 | 3.516 | 3.378 | 3.397 | 83,642 | +0.03(+0.82%) |
Mar 10, 2016 | 3.222 | 3.580 | 3.222 | 3.369 | 179,440 | +0.33(+10.88%) |
Mar 09, 2016 | 3.029 | 3.057 | 2.984 | 3.039 | 31,658 | +0.03(+0.91%) |
Mar 08, 2016 | 2.984 | 3.034 | 2.970 | 3.011 | 32,753 | +0.00(+0.00%) |
Mar 07, 2016 | 2.947 | 3.039 | 2.947 | 3.011 | 18,744 | +0.03(+0.92%) |
Mar 04, 2016 | 3.057 | 3.121 | 3.029 | 2.984 | 13,036 | -0.10(-3.27%) |
Mar 03, 2016 | 3.066 | 3.103 | 3.029 | 3.085 | 19,466 | -0.02(-0.59%) |
Mar 02, 2016 | 2.846 | 3.103 | 2.818 | 3.103 | 49,173 | +0.27(+9.38%) |
Mar 01, 2016 | 2.883 | 2.947 | 2.809 | 2.837 | 37,914 | +0.03(+0.98%) |
Feb 29, 2016 | 2.938 | 2.965 | 2.809 | 2.809 | 33,156 | -0.11(-3.77%) |
Feb 26, 2016 | 2.938 | 2.965 | 2.910 | 2.919 | 20,428 | -0.04(-1.24%) |
Feb 25, 2016 | 2.919 | 2.956 | 2.919 | 2.956 | 11,129 | +0.02(+0.62%) |
Feb 24, 2016 | 2.855 | 2.938 | 2.855 | 2.938 | 8,996 | +0.02(+0.63%) |
Feb 23, 2016 | 2.864 | 2.956 | 2.791 | 2.919 | 74,869 | +0.07(+2.58%) |
Feb 22, 2016 | 2.901 | 2.928 | 2.828 | 2.846 | 15,376 | +0.00(+0.00%) |
Feb 19, 2016 | 2.846 | 2.919 | 2.846 | 2.846 | 30,323 | -0.03(-0.96%) |
Feb 18, 2016 | 2.984 | 3.057 | 2.800 | 2.873 | 20,967 | -0.09(-3.10%) |
Feb 17, 2016 | 2.965 | 3.020 | 2.928 | 2.965 | 8,131 | +0.05(+1.73%) |
Feb 16, 2016 | 2.938 | 2.974 | 2.915 | 2.915 | 13,553 | -0.02(-0.78%) |
Feb 12, 2016 | 2.938 | 2.938 | 2.938 | 2.938 | 17,210 | +0.02(+0.63%) |
Feb 11, 2016 | 2.965 | 2.965 | 2.919 | 2.919 | 17,271 | -0.02(-0.62%) |
Feb 10, 2016 | 2.984 | 3.029 | 2.782 | 2.938 | 38,237 | -0.02(-0.62%) |
Feb 09, 2016 | 2.984 | 2.984 | 2.864 | 2.956 | 23,482 | -0.07(-2.42%) |
Feb 08, 2016 | 3.167 | 3.204 | 2.644 | 3.029 | 48,722 | -0.23(-7.04%) |
Feb 05, 2016 | 3.479 | 3.525 | 3.241 | 3.259 | 37,303 | -0.25(-7.07%) |
Feb 04, 2016 | 3.498 | 3.553 | 3.406 | 3.507 | 42,413 | -0.05(-1.29%) |
Feb 03, 2016 | 3.589 | 3.672 | 3.544 | 3.553 | 50,995 | -0.01(-0.26%) |
Feb 02, 2016 | 3.433 | 3.571 | 3.213 | 3.562 | 35,619 | +0.09(+2.65%) |