Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.567 | 5.567 | 5.341 | 5.490 | 2,883 | -0.10(-1.84%) |
Apr 28, 2016 | 5.398 | 5.634 | 5.249 | 5.593 | 32,951 | +0.16(+2.93%) |
Apr 27, 2016 | 4.956 | 5.511 | 4.956 | 5.434 | 43,705 | +0.44(+8.74%) |
Apr 26, 2016 | 4.884 | 4.997 | 4.828 | 4.997 | 10,042 | +0.12(+2.52%) |
Apr 25, 2016 | 4.910 | 4.910 | 4.787 | 4.874 | 27,390 | -0.06(-1.14%) |
Apr 22, 2016 | 4.761 | 4.951 | 4.536 | 4.930 | 42,682 | +0.10(+2.12%) |
Apr 21, 2016 | 4.592 | 4.943 | 4.510 | 4.828 | 28,274 | +0.07(+1.51%) |
Apr 20, 2016 | 4.920 | 4.929 | 4.724 | 4.756 | 30,774 | -0.18(-3.74%) |
Apr 19, 2016 | 4.874 | 4.971 | 4.735 | 4.941 | 31,999 | +0.22(+4.59%) |
Apr 18, 2016 | 4.920 | 4.920 | 4.623 | 4.724 | 33,560 | -0.02(-0.36%) |
Apr 15, 2016 | 4.843 | 4.869 | 4.418 | 4.741 | 35,511 | +0.00(+0.00%) |
Apr 14, 2016 | 4.792 | 4.905 | 4.664 | 4.741 | 35,814 | -0.01(-0.11%) |
Apr 13, 2016 | 4.869 | 4.950 | 4.700 | 4.746 | 30,206 | -0.08(-1.70%) |
Apr 12, 2016 | 4.633 | 4.997 | 4.484 | 4.828 | 51,546 | +0.34(+7.64%) |
Apr 11, 2016 | 4.484 | 4.695 | 4.433 | 4.485 | 41,095 | -0.02(-0.55%) |
Apr 08, 2016 | 4.382 | 4.602 | 4.356 | 4.510 | 35,833 | +0.15(+3.53%) |
Apr 07, 2016 | 4.326 | 4.433 | 4.326 | 4.356 | 20,206 | +0.01(+0.18%) |
Apr 06, 2016 | 4.151 | 4.346 | 4.151 | 4.349 | 16,175 | +0.04(+1.01%) |
Apr 05, 2016 | 4.315 | 4.351 | 4.259 | 4.305 | 20,095 | +0.03(+0.81%) |
Apr 04, 2016 | 4.244 | 4.282 | 4.208 | 4.271 | 4,595 | +0.07(+1.62%) |
Apr 01, 2016 | 4.203 | 4.203 | 4.203 | 4.203 | 3,477 | -0.01(-0.14%) |
Mar 31, 2016 | 4.151 | 4.459 | 4.151 | 4.209 | 13,033 | +0.07(+1.63%) |
Mar 30, 2016 | 3.844 | 4.141 | 3.844 | 4.141 | 28,403 | +0.09(+2.15%) |
Mar 29, 2016 | 3.941 | 4.100 | 3.741 | 4.054 | 32,428 | +0.09(+2.33%) |
Mar 28, 2016 | 3.583 | 3.997 | 3.583 | 3.961 | 16,370 | +0.38(+10.57%) |
Mar 24, 2016 | 3.685 | 3.583 | 3.583 | 3.583 | 6,252 | -0.05(-1.41%) |
Mar 23, 2016 | 3.818 | 3.818 | 3.588 | 3.634 | 8,057 | -0.19(-4.95%) |
Mar 22, 2016 | 3.818 | 3.823 | 3.818 | 3.823 | 2,876 | +0.02(+0.49%) |
Mar 21, 2016 | 3.872 | 3.926 | 3.791 | 3.805 | 5,578 | -0.08(-1.94%) |
Mar 18, 2016 | 3.956 | 3.967 | 3.793 | 3.880 | 31,313 | -0.05(-1.29%) |
Mar 17, 2016 | 3.843 | 3.961 | 3.747 | 3.931 | 16,400 | +0.04(+0.97%) |
Mar 16, 2016 | 3.823 | 3.918 | 3.741 | 3.893 | 7,207 | -0.01(-0.18%) |
Mar 15, 2016 | 3.823 | 3.931 | 3.823 | 3.900 | 6,293 | -0.01(-0.25%) |
Mar 14, 2016 | 3.767 | 3.910 | 3.767 | 3.910 | 4,788 | +0.10(+2.68%) |
Mar 11, 2016 | 3.967 | 3.967 | 3.685 | 3.808 | 35,022 | -0.29(-7.00%) |
Mar 10, 2016 | 3.926 | 4.243 | 3.926 | 4.095 | 16,789 | +0.22(+5.68%) |
Mar 09, 2016 | 3.890 | 4.120 | 3.613 | 3.874 | 57,535 | +0.08(+2.02%) |
Mar 08, 2016 | 3.803 | 3.992 | 3.798 | 3.798 | 11,203 | -0.03(-0.81%) |
Mar 07, 2016 | 3.680 | 4.018 | 3.680 | 3.829 | 26,059 | +0.22(+5.95%) |
Mar 04, 2016 | 3.480 | 3.782 | 3.480 | 3.613 | 31,708 | +0.18(+5.37%) |
Mar 03, 2016 | 3.567 | 3.567 | 3.424 | 3.429 | 5,691 | +0.08(+2.29%) |
Mar 02, 2016 | 3.480 | 3.491 | 3.173 | 3.352 | 34,408 | -0.10(-2.82%) |
Mar 01, 2016 | 3.506 | 3.598 | 3.450 | 3.450 | 15,798 | +0.05(+1.35%) |
Feb 29, 2016 | 3.711 | 3.762 | 3.404 | 3.404 | 41,164 | -0.12(-3.34%) |
Feb 26, 2016 | 3.685 | 3.736 | 3.485 | 3.521 | 51,836 | -0.05(-1.48%) |
Feb 25, 2016 | 3.598 | 3.777 | 3.572 | 3.574 | 61,568 | -0.19(-5.11%) |
Feb 24, 2016 | 3.715 | 3.810 | 3.714 | 3.766 | 3,632 | +0.03(+0.88%) |
Feb 23, 2016 | 3.663 | 3.750 | 3.571 | 3.734 | 12,256 | +0.06(+1.50%) |
Feb 22, 2016 | 3.683 | 3.898 | 3.500 | 3.678 | 53,168 | -0.25(-6.36%) |
Feb 19, 2016 | 3.852 | 3.928 | 3.418 | 3.928 | 29,070 | +0.15(+3.91%) |
Feb 18, 2016 | 3.724 | 3.780 | 3.694 | 3.780 | 3,790 | -0.01(-0.13%) |
Feb 17, 2016 | 3.770 | 3.806 | 3.622 | 3.785 | 12,458 | +0.17(+4.80%) |
Feb 16, 2016 | 3.898 | 3.898 | 3.572 | 3.612 | 18,432 | -0.10(-2.61%) |
Feb 12, 2016 | 3.444 | 3.709 | 3.709 | 3.709 | 61,743 | +0.21(+5.91%) |
Feb 11, 2016 | 3.587 | 3.587 | 3.423 | 3.502 | 28,164 | -0.03(-0.81%) |
Feb 10, 2016 | 3.576 | 3.620 | 3.530 | 3.530 | 2,573 | -0.04(-1.00%) |
Feb 09, 2016 | 3.576 | 3.729 | 3.515 | 3.566 | 2,699 | -0.18(-4.90%) |
Feb 05, 2016 | 3.903 | 3.969 | 3.750 | 3.750 | 107 | -0.08(-2.00%) |
Feb 04, 2016 | 3.811 | 4.127 | 3.775 | 3.826 | 34,341 | +0.13(+3.43%) |
Feb 03, 2016 | 3.928 | 3.933 | 3.510 | 3.700 | 41,891 | -0.05(-1.40%) |
Feb 02, 2016 | 3.898 | 4.030 | 3.576 | 3.752 | 69,029 | -0.25(-6.31%) |