Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.940 | 4.080 | 3.850 | 4.030 | 1,525,266 | +0.16(+4.13%) |
Apr 28, 2016 | 3.900 | 3.980 | 3.860 | 3.870 | 748,493 | -0.02(-0.51%) |
Apr 27, 2016 | 3.900 | 3.940 | 3.840 | 3.890 | 640,953 | +0.03(+0.78%) |
Apr 26, 2016 | 3.820 | 3.940 | 3.770 | 3.860 | 556,218 | +0.12(+3.21%) |
Apr 25, 2016 | 3.820 | 3.820 | 3.660 | 3.740 | 462,794 | -0.06(-1.58%) |
Apr 22, 2016 | 4.010 | 4.060 | 3.780 | 3.800 | 1,750,127 | -0.19(-4.76%) |
Apr 21, 2016 | 3.970 | 4.120 | 3.930 | 3.990 | 2,220,868 | +0.02(+0.50%) |
Apr 20, 2016 | 3.800 | 4.000 | 3.780 | 3.970 | 1,556,636 | +0.20(+5.31%) |
Apr 19, 2016 | 3.700 | 3.780 | 3.670 | 3.770 | 335,419 | +0.09(+2.45%) |
Apr 18, 2016 | 3.340 | 3.700 | 3.340 | 3.680 | 726,132 | +0.16(+4.55%) |
Apr 15, 2016 | 3.640 | 3.640 | 3.500 | 3.520 | 356,240 | -0.17(-4.61%) |
Apr 14, 2016 | 3.560 | 3.700 | 3.560 | 3.690 | 713,121 | +0.11(+3.07%) |
Apr 13, 2016 | 3.460 | 3.580 | 3.460 | 3.580 | 436,614 | +0.09(+2.58%) |
Apr 12, 2016 | 3.450 | 3.520 | 3.420 | 3.490 | 456,083 | +0.05(+1.45%) |
Apr 11, 2016 | 3.380 | 3.440 | 3.360 | 3.440 | 219,037 | +0.10(+2.99%) |
Apr 08, 2016 | 3.390 | 3.400 | 3.330 | 3.340 | 144,681 | +0.05(+1.52%) |
Apr 07, 2016 | 3.290 | 3.330 | 3.220 | 3.290 | 260,551 | -0.02(-0.60%) |
Apr 06, 2016 | 3.360 | 3.400 | 3.270 | 3.310 | 482,274 | -0.01(-0.30%) |
Apr 05, 2016 | 3.280 | 3.330 | 3.260 | 3.320 | 116,092 | +0.01(+0.30%) |
Apr 04, 2016 | 3.450 | 3.450 | 3.290 | 3.310 | 325,181 | -0.15(-4.34%) |
Apr 01, 2016 | 3.360 | 3.460 | 3.305 | 3.460 | 272,636 | +0.05(+1.47%) |
Mar 31, 2016 | 3.350 | 3.440 | 3.320 | 3.410 | 343,232 | +0.10(+3.02%) |
Mar 30, 2016 | 3.380 | 3.460 | 3.300 | 3.310 | 202,753 | -0.06(-1.78%) |
Mar 29, 2016 | 3.240 | 3.370 | 3.220 | 3.370 | 268,205 | +0.07(+2.12%) |
Mar 28, 2016 | 3.340 | 3.340 | 3.240 | 3.300 | 120,421 | -0.06(-1.79%) |
Mar 24, 2016 | 3.360 | 3.360 | 3.360 | 0 | +0.07(+2.13%) | |
Mar 23, 2016 | 3.380 | 3.380 | 3.280 | 3.290 | 398,340 | -0.14(-4.08%) |
Mar 22, 2016 | 3.300 | 3.430 | 3.300 | 3.430 | 204,178 | +0.09(+2.69%) |
Mar 21, 2016 | 3.410 | 3.410 | 3.280 | 3.340 | 202,630 | -0.03(-0.89%) |
Mar 18, 2016 | 3.470 | 3.530 | 3.330 | 3.370 | 283,653 | -0.08(-2.32%) |
Mar 17, 2016 | 3.430 | 3.530 | 3.400 | 3.450 | 394,925 | +0.05(+1.47%) |
Mar 16, 2016 | 3.350 | 3.480 | 3.340 | 3.400 | 383,233 | +0.10(+3.03%) |
Mar 15, 2016 | 3.290 | 3.300 | 3.210 | 3.300 | 456,693 | -0.03(-0.90%) |
Mar 14, 2016 | 3.250 | 3.380 | 3.210 | 3.330 | 353,693 | -0.02(-0.60%) |
Mar 11, 2016 | 3.370 | 3.400 | 3.230 | 3.350 | 656,145 | +0.05(+1.52%) |
Mar 10, 2016 | 3.450 | 3.450 | 3.280 | 3.300 | 667,312 | -0.17(-4.90%) |
Mar 09, 2016 | 3.480 | 3.505 | 3.380 | 3.470 | 388,690 | +0.07(+2.06%) |
Mar 08, 2016 | 3.500 | 3.530 | 3.400 | 3.400 | 792,393 | -0.21(-5.82%) |
Mar 07, 2016 | 3.680 | 3.710 | 3.560 | 3.610 | 423,260 | +0.00(+0.00%) |
Mar 04, 2016 | 3.660 | 3.700 | 3.550 | 3.610 | 427,374 | -0.01(-0.28%) |
Mar 03, 2016 | 3.510 | 3.770 | 3.500 | 3.620 | 881,418 | +0.25(+7.42%) |
Mar 02, 2016 | 3.250 | 3.410 | 3.250 | 3.370 | 543,986 | +0.07(+2.12%) |
Mar 01, 2016 | 3.310 | 3.390 | 3.280 | 3.300 | 493,307 | +0.03(+0.92%) |
Feb 29, 2016 | 3.240 | 3.360 | 3.220 | 3.270 | 713,048 | +0.04(+1.24%) |
Feb 26, 2016 | 3.200 | 3.300 | 3.170 | 3.230 | 1,989,792 | +0.06(+1.89%) |
Feb 25, 2016 | 3.200 | 2.990 | 3.170 | 1,364,262 | +0.29(+10.07%) | |
Feb 24, 2016 | 2.790 | 2.890 | 2.770 | 2.880 | 455,438 | +0.01(+0.35%) |
Feb 23, 2016 | 2.860 | 2.920 | 2.830 | 2.870 | 210,786 | -0.05(-1.71%) |
Feb 22, 2016 | 2.940 | 2.730 | 2.920 | 410,791 | +0.19(+6.96%) | |
Feb 19, 2016 | 2.730 | 2.790 | 2.670 | 2.730 | 347,245 | -0.08(-2.85%) |
Feb 18, 2016 | 2.970 | 2.980 | 2.750 | 2.810 | 690,565 | -0.07(-2.43%) |
Feb 17, 2016 | 2.830 | 2.910 | 2.760 | 2.880 | 786,707 | +0.17(+6.27%) |
Feb 16, 2016 | 2.510 | 2.740 | 2.510 | 2.710 | 993,046 | +0.35(+14.83%) |
Feb 12, 2016 | 2.360 | 2.360 | 2.360 | 0 | -0.06(-2.48%) | |
Feb 11, 2016 | 2.270 | 2.420 | 2.250 | 2.420 | 223,886 | +0.10(+4.31%) |
Feb 10, 2016 | 2.340 | 2.370 | 2.260 | 2.320 | 283,984 | -0.02(-0.85%) |
Feb 09, 2016 | 2.370 | 2.400 | 2.300 | 2.340 | 406,345 | -0.06(-2.50%) |
Feb 08, 2016 | 2.500 | 2.500 | 2.310 | 2.400 | 456,294 | -0.14(-5.51%) |
Feb 05, 2016 | 2.550 | 2.570 | 2.480 | 2.540 | 364,550 | +0.01(+0.40%) |
Feb 04, 2016 | 2.540 | 2.610 | 2.470 | 2.530 | 309,487 | +0.03(+1.20%) |
Feb 03, 2016 | 2.440 | 2.520 | 2.320 | 2.500 | 754,249 | +0.13(+5.49%) |
Feb 02, 2016 | 2.450 | 2.480 | 2.370 | 2.370 | 336,468 | -0.14(-5.58%) |