Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.266 | 4.308 | 4.239 | 4.294 | 166,018 | +0.04(+0.86%) |
Apr 28, 2016 | 4.248 | 4.271 | 4.234 | 4.257 | 169,878 | +0.01(+0.22%) |
Apr 27, 2016 | 4.280 | 4.280 | 4.225 | 4.248 | 201,536 | -0.01(-0.32%) |
Apr 26, 2016 | 4.239 | 4.266 | 4.230 | 4.262 | 161,992 | +0.03(+0.76%) |
Apr 25, 2016 | 4.207 | 4.244 | 4.179 | 4.230 | 261,600 | +0.01(+0.33%) |
Apr 22, 2016 | 4.188 | 4.230 | 4.161 | 4.216 | 260,869 | +0.04(+0.88%) |
Apr 21, 2016 | 4.216 | 4.266 | 4.179 | 4.179 | 124,483 | -0.04(-0.87%) |
Apr 20, 2016 | 4.207 | 4.216 | 4.202 | 4.216 | 139,821 | +0.00(+0.00%) |
Apr 19, 2016 | 4.211 | 4.221 | 4.198 | 4.216 | 98,824 | +0.02(+0.44%) |
Apr 18, 2016 | 4.216 | 4.225 | 4.161 | 4.198 | 206,712 | -0.02(-0.44%) |
Apr 15, 2016 | 4.202 | 4.230 | 4.193 | 4.216 | 104,048 | -0.01(-0.22%) |
Apr 14, 2016 | 4.193 | 4.225 | 4.161 | 4.225 | 141,920 | +0.02(+0.55%) |
Apr 13, 2016 | 4.207 | 4.225 | 4.165 | 4.202 | 137,707 | -0.00(-0.11%) |
Apr 12, 2016 | 4.152 | 4.225 | 4.152 | 4.207 | 182,453 | +0.04(+0.97%) |
Apr 11, 2016 | 4.165 | 4.225 | 4.152 | 4.166 | 170,815 | +0.02(+0.47%) |
Apr 08, 2016 | 4.262 | 4.280 | 4.147 | 4.147 | 371,130 | -0.13(-3.01%) |
Apr 07, 2016 | 4.271 | 4.312 | 4.262 | 4.276 | 331,881 | +0.01(+0.32%) |
Apr 06, 2016 | 4.225 | 4.280 | 4.221 | 4.262 | 181,992 | +0.04(+0.86%) |
Apr 05, 2016 | 4.175 | 4.244 | 4.162 | 4.225 | 187,513 | +0.00(+0.11%) |
Apr 04, 2016 | 4.212 | 4.235 | 4.189 | 4.221 | 272,656 | +0.03(+0.65%) |
Apr 01, 2016 | 4.175 | 4.207 | 4.134 | 4.194 | 207,947 | +0.03(+0.66%) |
Mar 31, 2016 | 4.112 | 4.180 | 4.112 | 4.166 | 280,573 | +0.05(+1.33%) |
Mar 30, 2016 | 4.121 | 4.134 | 4.107 | 4.112 | 169,092 | +0.00(+0.00%) |
Mar 29, 2016 | 4.089 | 4.116 | 4.075 | 4.112 | 179,326 | +0.04(+0.89%) |
Mar 28, 2016 | 4.093 | 4.116 | 4.066 | 4.075 | 228,651 | -0.00(-0.11%) |
Mar 24, 2016 | 4.093 | 4.080 | 4.080 | 4.080 | 220,059 | -0.03(-0.67%) |
Mar 23, 2016 | 4.116 | 4.144 | 4.093 | 4.107 | 251,792 | -0.04(-0.88%) |
Mar 22, 2016 | 4.075 | 4.144 | 4.075 | 4.144 | 406,497 | +0.09(+2.25%) |
Mar 21, 2016 | 4.021 | 4.062 | 4.016 | 4.052 | 126,938 | +0.02(+0.45%) |
Mar 18, 2016 | 4.062 | 4.063 | 4.011 | 4.034 | 197,517 | -0.03(-0.67%) |
Mar 17, 2016 | 4.052 | 4.080 | 4.034 | 4.062 | 243,154 | +0.00(+0.00%) |
Mar 16, 2016 | 3.980 | 4.066 | 3.957 | 4.062 | 227,034 | +0.09(+2.29%) |
Mar 15, 2016 | 3.939 | 3.980 | 3.939 | 3.970 | 183,172 | +0.03(+0.69%) |
Mar 14, 2016 | 3.957 | 3.961 | 3.939 | 3.943 | 170,071 | -0.01(-0.35%) |
Mar 11, 2016 | 3.961 | 3.975 | 3.939 | 3.957 | 210,033 | +0.03(+0.70%) |
Mar 10, 2016 | 4.007 | 4.048 | 3.925 | 3.930 | 279,712 | -0.06(-1.60%) |
Mar 09, 2016 | 3.934 | 4.005 | 3.925 | 3.993 | 206,794 | +0.05(+1.27%) |
Mar 08, 2016 | 3.925 | 3.948 | 3.925 | 3.943 | 288,970 | +0.02(+0.46%) |
Mar 07, 2016 | 3.934 | 3.957 | 3.925 | 3.925 | 287,902 | -0.00(-0.01%) |
Mar 04, 2016 | 3.912 | 3.925 | 3.903 | 3.926 | 156,832 | +0.02(+0.59%) |
Mar 03, 2016 | 3.903 | 3.921 | 3.853 | 3.903 | 236,552 | -0.03(-0.69%) |
Mar 02, 2016 | 3.871 | 3.930 | 3.821 | 3.930 | 231,607 | +0.06(+1.52%) |
Mar 01, 2016 | 3.803 | 3.871 | 3.791 | 3.871 | 339,182 | +0.11(+2.88%) |
Feb 29, 2016 | 3.745 | 3.803 | 3.736 | 3.763 | 249,539 | +0.02(+0.48%) |
Feb 26, 2016 | 3.790 | 3.790 | 3.740 | 3.745 | 221,626 | -0.01(-0.36%) |
Feb 25, 2016 | 3.745 | 3.772 | 3.722 | 3.758 | 239,806 | +0.01(+0.36%) |
Feb 24, 2016 | 3.695 | 3.763 | 3.677 | 3.745 | 248,023 | +0.04(+1.10%) |
Feb 23, 2016 | 3.709 | 3.727 | 3.668 | 3.704 | 261,251 | -0.03(-0.71%) |
Feb 22, 2016 | 3.736 | 3.759 | 3.718 | 3.731 | 260,034 | +0.01(+0.35%) |
Feb 19, 2016 | 3.713 | 3.754 | 3.700 | 3.718 | 349,121 | +0.01(+0.24%) |
Feb 18, 2016 | 3.700 | 3.731 | 3.693 | 3.709 | 100,214 | +0.00(+0.12%) |
Feb 17, 2016 | 3.700 | 3.727 | 3.682 | 3.704 | 487,596 | -0.03(-0.73%) |
Feb 16, 2016 | 3.686 | 3.745 | 3.677 | 3.731 | 225,428 | +0.05(+1.22%) |
Feb 12, 2016 | 3.704 | 3.686 | 3.686 | 3.686 | 212,783 | -0.02(-0.49%) |
Feb 11, 2016 | 3.722 | 3.776 | 3.700 | 3.704 | 380,999 | -0.06(-1.68%) |
Feb 10, 2016 | 3.749 | 3.772 | 3.744 | 3.767 | 154,812 | +0.02(+0.48%) |
Feb 09, 2016 | 3.758 | 3.808 | 3.749 | 3.749 | 194,171 | -0.05(-1.31%) |
Feb 08, 2016 | 3.830 | 3.830 | 3.776 | 3.799 | 258,349 | -0.04(-0.93%) |
Feb 05, 2016 | 3.799 | 3.843 | 3.799 | 3.835 | 124,208 | +0.03(+0.82%) |
Feb 04, 2016 | 3.785 | 3.843 | 3.785 | 3.803 | 169,503 | +0.00(+0.12%) |
Feb 03, 2016 | 3.808 | 3.819 | 3.776 | 3.799 | 186,502 | -0.01(-0.23%) |
Feb 02, 2016 | 3.866 | 3.866 | 3.808 | 3.808 | 311,847 | -0.04(-1.16%) |