Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.100 | 4.100 | 3.630 | 3.990 | 2,780 | -0.15(-3.62%) |
Apr 28, 2016 | 4.740 | 4.740 | 4.100 | 4.140 | 5,175 | -0.21(-4.83%) |
Apr 27, 2016 | 4.150 | 4.350 | 4.150 | 4.350 | 940 | +0.04(+0.93%) |
Apr 26, 2016 | 4.700 | 4.700 | 4.210 | 4.310 | 11,725 | -0.13(-2.93%) |
Apr 25, 2016 | 4.500 | 4.500 | 4.400 | 4.440 | 2,095 | +0.04(+0.91%) |
Apr 22, 2016 | 4.400 | 4.470 | 4.400 | 4.400 | 2,000 | -0.10(-2.22%) |
Apr 21, 2016 | 4.260 | 4.500 | 4.010 | 4.500 | 1,905 | +0.00(+0.00%) |
Apr 20, 2016 | 4.980 | 4.980 | 4.500 | 4.500 | 3,115 | +0.00(+0.00%) |
Apr 19, 2016 | 4.750 | 4.750 | 4.500 | 4.500 | 950 | -0.30(-6.25%) |
Apr 18, 2016 | 4.800 | 4.800 | 4.800 | 4.800 | 400 | -0.20(-4.00%) |
Apr 15, 2016 | 5.070 | 5.070 | 5.000 | 5.000 | 200 | +0.00(+0.00%) |
Apr 14, 2016 | 5.240 | 5.240 | 5.000 | 5.000 | 1,000 | -0.25(-4.76%) |
Apr 13, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 600 | +0.10(+1.94%) |
Apr 12, 2016 | 5.180 | 5.180 | 5.100 | 5.150 | 757 | -0.19(-3.56%) |
Apr 11, 2016 | 5.440 | 5.440 | 5.340 | 5.340 | 1,300 | -0.16(-2.91%) |
Apr 08, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 21,000 | +0.00(+0.00%) |
Apr 07, 2016 | 5.500 | 5.525 | 5.500 | 5.500 | 375 | +0.00(+0.00%) |
Apr 06, 2016 | 5.590 | 5.590 | 5.500 | 5.500 | 14,867 | +0.00(+0.00%) |
Apr 05, 2016 | 5.520 | 5.600 | 5.480 | 5.500 | 56,372 | +0.02(+0.36%) |
Apr 04, 2016 | 5.730 | 5.730 | 5.480 | 5.480 | 3,600 | +0.03(+0.55%) |
Apr 01, 2016 | 5.400 | 5.460 | 5.400 | 5.450 | 1,400 | -0.02(-0.37%) |
Mar 31, 2016 | 5.550 | 5.690 | 5.470 | 5.470 | 13,900 | -0.13(-2.32%) |
Mar 30, 2016 | 6.000 | 6.000 | 5.600 | 5.600 | 525 | +0.17(+3.13%) |
Mar 29, 2016 | 5.600 | 5.650 | 5.230 | 5.430 | 8,100 | -0.22(-3.89%) |
Mar 28, 2016 | 5.600 | 5.840 | 5.600 | 5.650 | 28,960 | -0.04(-0.70%) |
Mar 24, 2016 | 5.690 | 5.690 | 5.690 | 0 | +0.27(+4.98%) | |
Mar 23, 2016 | 5.400 | 5.860 | 5.400 | 5.420 | 9,080 | +0.12(+2.26%) |
Mar 22, 2016 | 5.300 | 5.400 | 5.300 | 5.300 | 5,562 | -0.24(-4.33%) |
Mar 21, 2016 | 5.540 | 5.540 | 5.540 | 5.540 | 112 | -0.24(-4.15%) |
Mar 17, 2016 | 5.780 | 5.780 | 5.780 | 96 | +0.28(+5.09%) | |
Mar 16, 2016 | 5.300 | 5.500 | 5.300 | 5.500 | 3,200 | +0.25(+4.76%) |
Mar 15, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.08(-1.50%) |
Mar 14, 2016 | 5.490 | 5.490 | 5.320 | 5.330 | 1,200 | +0.08(+1.52%) |
Mar 10, 2016 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
Mar 08, 2016 | 5.300 | 5.300 | 5.300 | 0 | +0.40(+8.16%) | |
Mar 07, 2016 | 4.930 | 4.930 | 4.900 | 4.900 | 500 | -0.38(-7.20%) |
Mar 03, 2016 | 5.280 | 5.280 | 5.280 | 0 | -0.03(-0.56%) | |
Mar 01, 2016 | 5.310 | 5.310 | 5.310 | 0 | -0.09(-1.67%) | |
Feb 29, 2016 | 5.300 | 5.505 | 5.300 | 5.400 | 3,067 | +0.10(+1.89%) |
Feb 26, 2016 | 4.990 | 5.330 | 4.930 | 5.300 | 2,425 | +0.89(+20.18%) |
Feb 25, 2016 | 4.430 | 4.430 | 4.410 | 4.410 | 200 | -0.03(-0.68%) |
Feb 24, 2016 | 4.750 | 4.830 | 4.440 | 4.440 | 4,400 | +0.04(+0.91%) |
Feb 23, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 17,389 | -0.04(-0.90%) |
Feb 22, 2016 | 4.440 | 4.440 | 4.440 | 4.440 | 1,500 | -0.16(-3.48%) |
Feb 19, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 300 | -0.10(-2.13%) |
Feb 16, 2016 | 4.700 | 4.700 | 4.700 | 0 | -0.01(-0.21%) | |
Feb 11, 2016 | 4.710 | 4.710 | 4.710 | 0 | +0.01(+0.21%) | |
Feb 10, 2016 | 4.700 | 4.700 | 4.700 | 4.700 | 117 | -0.02(-0.42%) |
Feb 05, 2016 | 4.720 | 4.720 | 4.720 | 0 | +0.23(+5.12%) | |
Feb 04, 2016 | 4.500 | 4.500 | 4.490 | 4.490 | 1,700 | -0.09(-1.97%) |
Feb 03, 2016 | 4.420 | 4.580 | 4.420 | 4.580 | 200 | +0.18(+4.09%) |
Feb 02, 2016 | 4.780 | 4.780 | 4.400 | 4.400 | 3,100 | -0.38(-7.95%) |