Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.160 | 3.230 | 2.950 | 3.230 | 888,685 | -0.02(-0.62%) |
Apr 28, 2016 | 3.250 | 3.490 | 3.120 | 3.250 | 12,550 | -0.09(-2.69%) |
Apr 27, 2016 | 3.300 | 3.460 | 3.250 | 3.340 | 11,463 | -0.07(-2.05%) |
Apr 26, 2016 | 3.470 | 3.500 | 3.330 | 3.410 | 6,634 | +0.16(+4.92%) |
Apr 25, 2016 | 3.410 | 3.410 | 3.250 | 3.250 | 14,847 | -0.16(-4.69%) |
Apr 22, 2016 | 3.470 | 3.470 | 3.410 | 3.410 | 4,155 | -0.05(-1.45%) |
Apr 21, 2016 | 3.340 | 3.540 | 3.320 | 3.460 | 4,255 | -0.07(-1.98%) |
Apr 20, 2016 | 3.600 | 3.630 | 3.430 | 3.530 | 8,250 | -0.03(-0.84%) |
Apr 19, 2016 | 3.760 | 3.770 | 3.560 | 3.560 | 25,096 | -0.18(-4.81%) |
Apr 18, 2016 | 3.764 | 3.844 | 3.740 | 3.740 | 4,487 | -0.15(-3.86%) |
Apr 15, 2016 | 3.900 | 3.900 | 3.890 | 3.890 | 2,000 | -0.03(-0.77%) |
Apr 14, 2016 | 4.013 | 4.020 | 3.900 | 3.920 | 1,352 | -0.11(-2.73%) |
Apr 13, 2016 | 4.120 | 4.120 | 4.030 | 4.030 | 6,800 | -0.11(-2.66%) |
Apr 12, 2016 | 4.020 | 4.160 | 4.020 | 4.140 | 14,525 | +0.00(+0.10%) |
Apr 11, 2016 | 4.312 | 4.312 | 4.050 | 4.136 | 4,856 | -0.05(-1.29%) |
Apr 07, 2016 | 4.180 | 4.190 | 4.190 | 4.190 | 54,100 | -0.01(-0.24%) |
Apr 06, 2016 | 4.190 | 4.200 | 4.170 | 4.200 | 2,253 | +0.01(+0.24%) |
Apr 05, 2016 | 4.170 | 4.300 | 4.160 | 4.190 | 6,831 | -0.10(-2.33%) |
Apr 04, 2016 | 4.220 | 4.300 | 4.150 | 4.290 | 12,646 | +0.08(+1.90%) |
Apr 01, 2016 | 4.210 | 4.250 | 4.070 | 4.210 | 5,419 | +0.03(+0.72%) |
Mar 31, 2016 | 4.010 | 4.350 | 4.010 | 4.180 | 45,021 | +0.16(+3.98%) |
Mar 30, 2016 | 4.200 | 4.320 | 4.020 | 4.020 | 13,229 | -0.20(-4.74%) |
Mar 29, 2016 | 4.330 | 4.330 | 3.960 | 4.220 | 35,827 | -0.06(-1.40%) |
Mar 28, 2016 | 4.310 | 4.370 | 4.230 | 4.280 | 52,360 | -0.12(-2.73%) |
Mar 24, 2016 | 4.050 | 4.400 | 4.400 | 4.400 | 12,800 | +0.29(+7.06%) |
Mar 23, 2016 | 4.090 | 4.400 | 4.080 | 4.110 | 30,951 | +0.09(+2.24%) |
Mar 22, 2016 | 4.040 | 4.180 | 3.840 | 4.020 | 70,244 | +0.03(+0.75%) |
Mar 21, 2016 | 4.300 | 4.370 | 3.950 | 3.990 | 28,422 | -0.28(-6.56%) |
Mar 18, 2016 | 4.400 | 4.400 | 4.260 | 4.270 | 1,928 | -0.13(-2.95%) |
Mar 17, 2016 | 4.100 | 4.680 | 4.100 | 4.400 | 191,450 | +0.17(+4.02%) |
Mar 16, 2016 | 3.975 | 4.230 | 3.860 | 4.230 | 34,032 | +0.18(+4.44%) |
Mar 15, 2016 | 3.880 | 4.050 | 3.850 | 4.050 | 12,065 | +0.05(+1.25%) |
Mar 14, 2016 | 4.000 | 4.000 | 3.900 | 4.000 | 2,015 | +0.00(+0.00%) |
Mar 11, 2016 | 3.930 | 4.000 | 3.790 | 4.000 | 4,046 | +0.10(+2.56%) |
Mar 10, 2016 | 4.000 | 4.000 | 3.880 | 3.900 | 8,681 | -0.06(-1.52%) |
Mar 09, 2016 | 3.990 | 3.990 | 3.960 | 3.960 | 6,935 | +0.02(+0.51%) |
Mar 08, 2016 | 3.950 | 4.050 | 3.900 | 3.940 | 23,140 | +0.06(+1.55%) |
Mar 07, 2016 | 3.880 | 3.940 | 3.770 | 3.880 | 5,317 | -0.05(-1.27%) |
Mar 04, 2016 | 3.940 | 3.950 | 3.820 | 3.930 | 7,358 | -0.02(-0.51%) |
Mar 03, 2016 | 3.825 | 3.940 | 3.825 | 3.950 | 2,300 | +0.01(+0.25%) |
Mar 02, 2016 | 3.950 | 3.950 | 3.928 | 3.940 | 1,440 | +0.00(+0.00%) |
Mar 01, 2016 | 4.080 | 4.080 | 3.920 | 3.940 | 8,549 | +0.03(+0.77%) |
Feb 29, 2016 | 4.093 | 4.093 | 3.910 | 3.910 | 6,001 | -0.03(-0.76%) |
Feb 26, 2016 | 3.726 | 3.950 | 3.520 | 3.940 | 23,594 | +0.44(+12.57%) |
Feb 25, 2016 | 3.250 | 3.520 | 3.240 | 3.500 | 13,843 | +0.31(+9.72%) |
Feb 24, 2016 | 3.250 | 3.600 | 3.165 | 3.190 | 86,228 | -0.09(-2.74%) |
Feb 23, 2016 | 3.210 | 3.320 | 3.080 | 3.280 | 51,722 | +0.03(+0.92%) |
Feb 22, 2016 | 3.250 | 3.290 | 3.210 | 3.250 | 14,921 | -0.03(-0.91%) |
Feb 19, 2016 | 3.390 | 3.390 | 3.280 | 3.280 | 600 | -0.04(-1.12%) |
Feb 18, 2016 | 3.260 | 3.380 | 3.260 | 3.317 | 10,800 | +0.04(+1.12%) |
Feb 17, 2016 | 3.340 | 3.400 | 3.250 | 3.280 | 23,703 | -0.03(-0.90%) |
Feb 16, 2016 | 3.216 | 3.380 | 3.216 | 3.310 | 8,551 | +0.05(+1.53%) |
Feb 12, 2016 | 3.400 | 3.260 | 3.260 | 3.260 | 6,200 | -0.13(-3.83%) |
Feb 11, 2016 | 3.305 | 3.400 | 3.305 | 3.390 | 12,327 | +0.01(+0.30%) |
Feb 10, 2016 | 3.380 | 3.390 | 3.340 | 3.380 | 1,100 | +0.00(+0.00%) |
Feb 09, 2016 | 3.300 | 3.400 | 3.281 | 3.380 | 4,730 | +0.05(+1.50%) |
Feb 08, 2016 | 3.180 | 3.340 | 3.180 | 3.330 | 14,542 | +0.03(+0.91%) |
Feb 05, 2016 | 3.250 | 3.340 | 3.250 | 3.300 | 10,830 | +0.02(+0.61%) |
Feb 04, 2016 | 3.384 | 3.422 | 3.250 | 3.280 | 3,620 | -0.11(-3.24%) |
Feb 03, 2016 | 3.260 | 3.390 | 3.250 | 3.390 | 15,590 | +0.12(+3.67%) |
Feb 02, 2016 | 3.475 | 3.475 | 3.010 | 3.270 | 93,567 | -0.17(-4.94%) |