Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.210 | 4.280 | 3.950 | 4.050 | 181,460 | -0.22(-5.15%) |
Apr 28, 2016 | 4.260 | 4.520 | 4.160 | 4.270 | 148,123 | -0.05(-1.16%) |
Apr 27, 2016 | 4.600 | 4.600 | 4.290 | 4.320 | 213,030 | -0.24(-5.26%) |
Apr 26, 2016 | 4.800 | 4.840 | 4.460 | 4.560 | 237,606 | -0.22(-4.60%) |
Apr 25, 2016 | 4.440 | 5.000 | 4.410 | 4.780 | 378,209 | +0.34(+7.66%) |
Apr 22, 2016 | 4.270 | 4.470 | 4.170 | 4.440 | 645,013 | +0.19(+4.47%) |
Apr 21, 2016 | 4.220 | 4.350 | 4.160 | 4.250 | 124,828 | +0.04(+0.95%) |
Apr 20, 2016 | 4.290 | 4.360 | 4.150 | 4.210 | 114,047 | -0.07(-1.64%) |
Apr 19, 2016 | 4.420 | 4.470 | 4.100 | 4.280 | 175,135 | -0.18(-4.04%) |
Apr 18, 2016 | 4.470 | 4.570 | 4.400 | 4.460 | 197,626 | +0.03(+0.68%) |
Apr 15, 2016 | 4.470 | 4.630 | 4.420 | 4.430 | 171,260 | -0.07(-1.56%) |
Apr 14, 2016 | 4.560 | 4.700 | 4.340 | 4.500 | 178,291 | -0.03(-0.66%) |
Apr 13, 2016 | 4.750 | 4.750 | 4.480 | 4.530 | 247,355 | -0.06(-1.31%) |
Apr 12, 2016 | 4.470 | 4.690 | 4.195 | 4.590 | 265,502 | +0.27(+6.25%) |
Apr 11, 2016 | 4.300 | 4.540 | 4.180 | 4.320 | 187,817 | +0.10(+2.37%) |
Apr 08, 2016 | 4.360 | 4.370 | 4.140 | 4.220 | 118,983 | -0.03(-0.71%) |
Apr 07, 2016 | 4.360 | 4.578 | 4.080 | 4.250 | 190,971 | -0.13(-2.97%) |
Apr 06, 2016 | 4.030 | 4.430 | 3.970 | 4.380 | 200,855 | +0.37(+9.23%) |
Apr 05, 2016 | 4.160 | 4.430 | 3.920 | 4.010 | 241,816 | -0.20(-4.75%) |
Apr 04, 2016 | 4.190 | 4.430 | 4.080 | 4.210 | 266,184 | +0.09(+2.18%) |
Apr 01, 2016 | 3.750 | 4.160 | 3.750 | 4.120 | 382,590 | +0.38(+10.16%) |
Mar 31, 2016 | 3.620 | 3.940 | 3.580 | 3.740 | 306,449 | +0.05(+1.36%) |
Mar 30, 2016 | 3.810 | 3.950 | 3.520 | 3.690 | 254,405 | +0.00(+0.00%) |
Mar 29, 2016 | 3.550 | 3.800 | 3.400 | 3.690 | 153,631 | +0.10(+2.79%) |
Mar 28, 2016 | 3.740 | 3.830 | 3.520 | 3.590 | 187,791 | -0.13(-3.49%) |
Mar 24, 2016 | 3.810 | 3.720 | 3.720 | 3.720 | 114,400 | -0.03(-0.80%) |
Mar 23, 2016 | 3.840 | 4.000 | 3.620 | 3.750 | 329,372 | -0.18(-4.58%) |
Mar 22, 2016 | 3.820 | 4.140 | 3.811 | 3.930 | 260,061 | +0.06(+1.55%) |
Mar 21, 2016 | 3.950 | 4.180 | 3.810 | 3.870 | 201,864 | -0.09(-2.27%) |
Mar 18, 2016 | 3.930 | 4.000 | 3.810 | 3.960 | 374,796 | +0.11(+2.86%) |
Mar 17, 2016 | 3.670 | 3.954 | 3.500 | 3.850 | 201,143 | +0.15(+4.05%) |
Mar 16, 2016 | 3.640 | 3.820 | 3.520 | 3.700 | 137,125 | +0.02(+0.54%) |
Mar 15, 2016 | 3.930 | 4.008 | 3.584 | 3.680 | 256,344 | -0.36(-8.91%) |
Mar 14, 2016 | 3.960 | 4.230 | 3.870 | 4.040 | 178,299 | +0.06(+1.51%) |
Mar 11, 2016 | 3.770 | 4.010 | 3.620 | 3.980 | 211,908 | +0.24(+6.42%) |
Mar 10, 2016 | 4.000 | 4.040 | 3.650 | 3.740 | 175,403 | -0.21(-5.32%) |
Mar 09, 2016 | 4.070 | 4.070 | 3.818 | 3.950 | 211,117 | -0.12(-2.95%) |
Mar 08, 2016 | 4.360 | 4.420 | 4.030 | 4.070 | 296,747 | -0.36(-8.13%) |
Mar 07, 2016 | 4.200 | 4.580 | 4.130 | 4.430 | 287,733 | +0.19(+4.48%) |
Mar 04, 2016 | 3.950 | 4.080 | 3.800 | 4.240 | 316,922 | +0.30(+7.61%) |
Mar 03, 2016 | 3.870 | 4.110 | 3.780 | 3.940 | 373,293 | +0.08(+2.07%) |
Mar 02, 2016 | 3.650 | 3.940 | 3.470 | 3.860 | 226,493 | +0.18(+4.89%) |
Mar 01, 2016 | 3.220 | 3.690 | 3.100 | 3.680 | 376,253 | +0.49(+15.36%) |
Feb 29, 2016 | 3.290 | 3.330 | 3.150 | 3.190 | 73,308 | -0.09(-2.74%) |
Feb 26, 2016 | 3.210 | 3.300 | 3.150 | 3.280 | 119,296 | +0.13(+4.13%) |
Feb 25, 2016 | 3.230 | 3.350 | 3.100 | 3.150 | 71,380 | -0.10(-3.08%) |
Feb 24, 2016 | 2.970 | 3.310 | 2.900 | 3.250 | 90,695 | +0.23(+7.62%) |
Feb 23, 2016 | 3.250 | 3.300 | 2.990 | 3.020 | 1,078,725 | -0.21(-6.50%) |
Feb 22, 2016 | 3.280 | 3.410 | 3.170 | 3.230 | 152,555 | -0.09(-2.71%) |
Feb 19, 2016 | 3.220 | 3.360 | 3.140 | 3.320 | 92,159 | +0.08(+2.47%) |
Feb 18, 2016 | 3.420 | 3.420 | 3.200 | 3.240 | 148,234 | -0.16(-4.71%) |
Feb 17, 2016 | 3.240 | 3.440 | 3.220 | 3.400 | 118,873 | +0.18(+5.59%) |
Feb 16, 2016 | 3.200 | 3.280 | 3.140 | 3.220 | 77,702 | +0.06(+1.90%) |
Feb 12, 2016 | 2.910 | 3.160 | 3.160 | 3.160 | 191,100 | +0.29(+10.10%) |
Feb 11, 2016 | 2.850 | 3.010 | 2.760 | 2.870 | 255,124 | -0.04(-1.37%) |
Feb 10, 2016 | 3.090 | 3.220 | 2.870 | 2.910 | 212,358 | -0.16(-5.21%) |
Feb 09, 2016 | 2.880 | 3.160 | 2.810 | 3.070 | 294,244 | +0.08(+2.68%) |
Feb 08, 2016 | 3.140 | 3.160 | 2.880 | 2.990 | 282,768 | -0.21(-6.56%) |
Feb 05, 2016 | 3.280 | 3.420 | 3.110 | 3.200 | 254,175 | -0.12(-3.61%) |
Feb 04, 2016 | 3.320 | 3.600 | 3.250 | 3.320 | 142,742 | +0.02(+0.61%) |
Feb 03, 2016 | 3.340 | 3.520 | 3.050 | 3.300 | 206,900 | +0.00(+0.00%) |
Feb 02, 2016 | 3.410 | 3.440 | 3.240 | 3.300 | 191,230 | -0.15(-4.35%) |