Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.695 | 4.704 | 4.636 | 4.645 | 564,305 | -0.05(-0.96%) |
Apr 28, 2016 | 4.708 | 4.744 | 4.681 | 4.690 | 675,430 | -0.04(-0.76%) |
Apr 27, 2016 | 4.780 | 4.780 | 4.713 | 4.726 | 566,288 | -0.04(-0.76%) |
Apr 26, 2016 | 4.735 | 4.762 | 4.704 | 4.762 | 441,348 | +0.04(+0.86%) |
Apr 25, 2016 | 4.704 | 4.735 | 4.704 | 4.722 | 282,313 | -0.00(-0.10%) |
Apr 22, 2016 | 4.695 | 4.726 | 4.685 | 4.726 | 283,917 | +0.04(+0.77%) |
Apr 21, 2016 | 4.686 | 4.717 | 4.672 | 4.690 | 454,884 | +0.02(+0.39%) |
Apr 20, 2016 | 4.631 | 4.689 | 4.631 | 4.672 | 452,394 | +0.03(+0.68%) |
Apr 19, 2016 | 4.622 | 4.658 | 4.622 | 4.640 | 618,587 | +0.00(+0.10%) |
Apr 18, 2016 | 4.640 | 4.672 | 4.613 | 4.636 | 1,319,923 | -0.05(-0.97%) |
Apr 15, 2016 | 4.740 | 4.758 | 4.677 | 4.681 | 822,218 | -0.05(-0.96%) |
Apr 14, 2016 | 4.695 | 4.731 | 4.672 | 4.726 | 363,314 | +0.04(+0.87%) |
Apr 13, 2016 | 4.649 | 4.699 | 4.636 | 4.686 | 445,941 | +0.04(+0.78%) |
Apr 12, 2016 | 4.618 | 4.654 | 4.595 | 4.649 | 303,862 | +0.04(+0.88%) |
Apr 11, 2016 | 4.591 | 4.622 | 4.573 | 4.609 | 410,320 | +0.02(+0.49%) |
Apr 08, 2016 | 4.573 | 4.604 | 4.564 | 4.586 | 255,177 | +0.02(+0.50%) |
Apr 07, 2016 | 4.568 | 4.604 | 4.541 | 4.564 | 479,642 | -0.04(-0.87%) |
Apr 06, 2016 | 4.541 | 4.617 | 4.541 | 4.604 | 370,128 | +0.05(+1.18%) |
Apr 05, 2016 | 4.599 | 4.608 | 4.541 | 4.550 | 381,232 | -0.07(-1.45%) |
Apr 04, 2016 | 4.644 | 4.644 | 4.599 | 4.617 | 263,030 | -0.01(-0.19%) |
Apr 01, 2016 | 4.622 | 4.653 | 4.608 | 4.626 | 286,735 | -0.02(-0.48%) |
Mar 31, 2016 | 4.617 | 4.667 | 4.613 | 4.649 | 279,856 | +0.04(+0.97%) |
Mar 30, 2016 | 4.582 | 4.662 | 4.577 | 4.604 | 375,018 | +0.03(+0.68%) |
Mar 29, 2016 | 4.519 | 4.582 | 4.519 | 4.573 | 406,669 | +0.04(+0.99%) |
Mar 28, 2016 | 4.550 | 4.550 | 4.514 | 4.528 | 410,230 | -0.00(-0.10%) |
Mar 24, 2016 | 4.622 | 4.532 | 4.532 | 4.532 | 457,743 | -0.10(-2.13%) |
Mar 23, 2016 | 4.649 | 4.653 | 4.622 | 4.631 | 279,706 | -0.02(-0.48%) |
Mar 22, 2016 | 4.640 | 4.653 | 4.619 | 4.653 | 294,095 | +0.01(+0.19%) |
Mar 21, 2016 | 4.640 | 4.671 | 4.617 | 4.644 | 418,853 | -0.01(-0.19%) |
Mar 18, 2016 | 4.644 | 4.667 | 4.640 | 4.653 | 369,565 | +0.02(+0.39%) |
Mar 17, 2016 | 4.568 | 4.644 | 4.568 | 4.635 | 574,868 | +0.05(+1.07%) |
Mar 16, 2016 | 4.510 | 4.590 | 4.501 | 4.586 | 721,759 | +0.08(+1.69%) |
Mar 15, 2016 | 4.505 | 4.510 | 4.461 | 4.510 | 610,600 | +0.01(+0.30%) |
Mar 14, 2016 | 4.488 | 4.510 | 4.447 | 4.496 | 486,475 | +0.00(+0.10%) |
Mar 11, 2016 | 4.474 | 4.505 | 4.456 | 4.492 | 506,615 | +0.05(+1.21%) |
Mar 10, 2016 | 4.452 | 4.459 | 4.411 | 4.438 | 561,401 | +0.01(+0.30%) |
Mar 09, 2016 | 4.385 | 4.425 | 4.362 | 4.425 | 577,974 | +0.05(+1.12%) |
Mar 08, 2016 | 4.358 | 4.380 | 4.318 | 4.376 | 419,660 | +0.00(+0.00%) |
Mar 07, 2016 | 4.358 | 4.389 | 4.336 | 4.376 | 831,199 | +0.02(+0.51%) |
Mar 04, 2016 | 4.362 | 4.429 | 4.349 | 4.354 | 896,769 | +0.01(+0.20%) |
Mar 03, 2016 | 4.327 | 4.380 | 4.327 | 4.345 | 705,480 | +0.00(+0.10%) |
Mar 02, 2016 | 4.305 | 4.358 | 4.283 | 4.340 | 544,375 | +0.02(+0.41%) |
Mar 01, 2016 | 4.225 | 4.323 | 4.199 | 4.323 | 668,978 | +0.12(+2.74%) |
Feb 29, 2016 | 4.168 | 4.221 | 4.154 | 4.207 | 468,702 | +0.04(+0.96%) |
Feb 26, 2016 | 4.114 | 4.181 | 4.110 | 4.168 | 476,418 | +0.05(+1.29%) |
Feb 25, 2016 | 4.044 | 4.123 | 4.044 | 4.114 | 329,160 | +0.06(+1.53%) |
Feb 24, 2016 | 4.013 | 4.055 | 3.990 | 4.052 | 451,849 | +0.04(+0.88%) |
Feb 23, 2016 | 4.030 | 4.057 | 4.009 | 4.017 | 510,167 | -0.01(-0.33%) |
Feb 22, 2016 | 4.057 | 4.092 | 4.017 | 4.030 | 639,135 | +0.00(+0.00%) |
Feb 19, 2016 | 3.990 | 4.039 | 3.968 | 4.030 | 697,717 | +0.04(+1.00%) |
Feb 18, 2016 | 4.004 | 4.030 | 3.986 | 3.990 | 508,013 | -0.01(-0.33%) |
Feb 17, 2016 | 3.951 | 4.057 | 3.951 | 4.004 | 825,764 | +0.05(+1.35%) |
Feb 16, 2016 | 3.964 | 3.977 | 3.937 | 3.951 | 647,625 | +0.02(+0.56%) |
Feb 12, 2016 | 3.875 | 3.928 | 3.928 | 3.928 | 491,324 | +0.06(+1.60%) |
Feb 11, 2016 | 3.897 | 3.928 | 3.824 | 3.866 | 941,449 | -0.08(-2.13%) |
Feb 10, 2016 | 3.986 | 4.026 | 3.946 | 3.951 | 388,905 | -0.04(-0.89%) |
Feb 09, 2016 | 3.951 | 3.986 | 3.911 | 3.986 | 855,682 | -0.04(-0.88%) |
Feb 08, 2016 | 4.092 | 4.092 | 3.977 | 4.021 | 1,041,446 | -0.11(-2.68%) |
Feb 05, 2016 | 4.163 | 4.167 | 4.044 | 4.132 | 993,241 | -0.03(-0.74%) |
Feb 04, 2016 | 4.136 | 4.176 | 4.112 | 4.163 | 458,851 | +0.02(+0.42%) |
Feb 03, 2016 | 4.128 | 4.150 | 4.075 | 4.145 | 484,064 | +0.02(+0.42%) |
Feb 02, 2016 | 4.088 | 4.150 | 4.088 | 4.128 | 1,089,145 | -0.08(-1.87%) |