Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.549 | 5.549 | 5.324 | 5.472 | 2,893 | -0.10(-1.84%) |
Apr 28, 2016 | 5.380 | 5.615 | 5.231 | 5.574 | 33,061 | +0.16(+2.93%) |
Apr 27, 2016 | 4.940 | 5.492 | 4.940 | 5.416 | 43,850 | +0.44(+8.74%) |
Apr 26, 2016 | 4.868 | 4.980 | 4.812 | 4.980 | 10,076 | +0.12(+2.52%) |
Apr 25, 2016 | 4.893 | 4.893 | 4.771 | 4.858 | 27,482 | -0.06(-1.14%) |
Apr 22, 2016 | 4.745 | 4.934 | 4.521 | 4.914 | 42,824 | +0.10(+2.12%) |
Apr 21, 2016 | 4.577 | 4.926 | 4.495 | 4.812 | 28,369 | +0.07(+1.51%) |
Apr 20, 2016 | 4.904 | 4.913 | 4.708 | 4.740 | 30,876 | -0.18(-3.74%) |
Apr 19, 2016 | 4.858 | 4.955 | 4.720 | 4.924 | 32,106 | +0.22(+4.59%) |
Apr 18, 2016 | 4.904 | 4.904 | 4.607 | 4.708 | 33,672 | -0.02(-0.36%) |
Apr 15, 2016 | 4.827 | 4.853 | 4.403 | 4.725 | 35,630 | +0.00(+0.00%) |
Apr 14, 2016 | 4.776 | 4.888 | 4.648 | 4.725 | 35,933 | -0.01(-0.11%) |
Apr 13, 2016 | 4.853 | 4.934 | 4.684 | 4.730 | 30,307 | -0.08(-1.70%) |
Apr 12, 2016 | 4.618 | 4.980 | 4.470 | 4.812 | 51,718 | +0.34(+7.64%) |
Apr 11, 2016 | 4.470 | 4.679 | 4.418 | 4.470 | 41,233 | -0.02(-0.55%) |
Apr 08, 2016 | 4.367 | 4.587 | 4.342 | 4.495 | 35,953 | +0.15(+3.53%) |
Apr 07, 2016 | 4.311 | 4.418 | 4.311 | 4.342 | 20,273 | +0.01(+0.18%) |
Apr 06, 2016 | 4.138 | 4.332 | 4.138 | 4.334 | 16,229 | +0.04(+1.01%) |
Apr 05, 2016 | 4.301 | 4.337 | 4.245 | 4.291 | 20,162 | +0.03(+0.81%) |
Apr 04, 2016 | 4.229 | 4.267 | 4.194 | 4.256 | 4,610 | +0.07(+1.62%) |
Apr 01, 2016 | 4.189 | 4.189 | 4.189 | 4.189 | 3,488 | -0.01(-0.14%) |
Mar 31, 2016 | 4.138 | 4.444 | 4.138 | 4.195 | 13,077 | +0.07(+1.63%) |
Mar 30, 2016 | 3.831 | 4.127 | 3.831 | 4.127 | 28,498 | +0.09(+2.15%) |
Mar 29, 2016 | 3.928 | 4.086 | 3.729 | 4.040 | 32,537 | +0.09(+2.33%) |
Mar 28, 2016 | 3.571 | 3.984 | 3.571 | 3.948 | 16,425 | +0.38(+10.57%) |
Mar 24, 2016 | 3.673 | 3.571 | 3.571 | 3.571 | 6,273 | -0.05(-1.41%) |
Mar 23, 2016 | 3.805 | 3.805 | 3.576 | 3.622 | 8,084 | -0.19(-4.95%) |
Mar 22, 2016 | 3.806 | 3.811 | 3.806 | 3.811 | 2,885 | +0.02(+0.49%) |
Mar 21, 2016 | 3.859 | 3.913 | 3.778 | 3.792 | 5,596 | -0.08(-1.94%) |
Mar 18, 2016 | 3.943 | 3.953 | 3.780 | 3.867 | 31,418 | -0.05(-1.29%) |
Mar 17, 2016 | 3.830 | 3.948 | 3.734 | 3.918 | 16,455 | +0.04(+0.97%) |
Mar 16, 2016 | 3.811 | 3.905 | 3.729 | 3.880 | 7,231 | -0.01(-0.18%) |
Mar 15, 2016 | 3.811 | 3.918 | 3.811 | 3.887 | 6,314 | -0.01(-0.25%) |
Mar 14, 2016 | 3.754 | 3.897 | 3.754 | 3.897 | 4,804 | +0.10(+2.68%) |
Mar 11, 2016 | 3.953 | 3.953 | 3.673 | 3.795 | 35,139 | -0.29(-7.00%) |
Mar 10, 2016 | 3.913 | 4.229 | 3.913 | 4.081 | 16,845 | +0.22(+5.68%) |
Mar 09, 2016 | 3.877 | 4.106 | 3.601 | 3.862 | 57,727 | +0.08(+2.02%) |
Mar 08, 2016 | 3.790 | 3.979 | 3.785 | 3.785 | 11,240 | -0.03(-0.81%) |
Mar 07, 2016 | 3.668 | 4.004 | 3.668 | 3.816 | 26,146 | +0.21(+5.95%) |
Mar 04, 2016 | 3.469 | 3.770 | 3.469 | 3.601 | 31,814 | +0.18(+5.37%) |
Mar 03, 2016 | 3.555 | 3.555 | 3.413 | 3.418 | 5,710 | +0.08(+2.29%) |
Mar 02, 2016 | 3.469 | 3.479 | 3.163 | 3.341 | 34,523 | -0.10(-2.82%) |
Mar 01, 2016 | 3.494 | 3.586 | 3.438 | 3.438 | 15,851 | +0.05(+1.35%) |
Feb 29, 2016 | 3.698 | 3.749 | 3.392 | 3.392 | 41,302 | -0.12(-3.34%) |
Feb 26, 2016 | 3.673 | 3.724 | 3.474 | 3.510 | 52,009 | -0.05(-1.47%) |
Feb 25, 2016 | 3.586 | 3.765 | 3.561 | 3.562 | 61,774 | -0.19(-5.11%) |
Feb 24, 2016 | 3.702 | 3.798 | 3.702 | 3.754 | 3,644 | +0.03(+0.88%) |
Feb 23, 2016 | 3.651 | 3.737 | 3.559 | 3.721 | 12,297 | +0.06(+1.50%) |
Feb 22, 2016 | 3.671 | 3.885 | 3.488 | 3.666 | 53,345 | -0.25(-6.36%) |
Feb 19, 2016 | 3.839 | 3.915 | 3.407 | 3.915 | 29,167 | +0.15(+3.91%) |
Feb 18, 2016 | 3.712 | 3.768 | 3.681 | 3.768 | 3,803 | -0.01(-0.13%) |
Feb 17, 2016 | 3.758 | 3.793 | 3.610 | 3.773 | 12,500 | +0.17(+4.80%) |
Feb 16, 2016 | 3.885 | 3.885 | 3.560 | 3.600 | 18,494 | -0.10(-2.61%) |
Feb 12, 2016 | 3.432 | 3.697 | 3.697 | 3.697 | 61,949 | +0.21(+5.91%) |
Feb 11, 2016 | 3.575 | 3.575 | 3.412 | 3.490 | 28,258 | -0.03(-0.81%) |
Feb 10, 2016 | 3.564 | 3.608 | 3.519 | 3.519 | 2,582 | -0.04(-1.00%) |
Feb 09, 2016 | 3.564 | 3.717 | 3.503 | 3.554 | 2,708 | -0.18(-4.90%) |
Feb 05, 2016 | 3.890 | 3.956 | 3.737 | 3.737 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.798 | 4.114 | 3.763 | 3.814 | 34,455 | +0.13(+3.43%) |
Feb 03, 2016 | 3.915 | 3.920 | 3.498 | 3.687 | 42,031 | -0.05(-1.40%) |
Feb 02, 2016 | 3.885 | 4.017 | 3.564 | 3.740 | 69,259 | -0.25(-6.31%) |