Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.620 | 3.720 | 3.593 | 3.720 | 54,219 | +0.02(+0.54%) |
Apr 28, 2016 | 3.850 | 3.870 | 3.680 | 3.700 | 54,801 | -0.15(-3.90%) |
Apr 27, 2016 | 3.850 | 3.860 | 3.750 | 3.850 | 76,484 | +0.00(+0.00%) |
Apr 26, 2016 | 3.820 | 3.850 | 3.720 | 3.850 | 110,923 | +0.05(+1.32%) |
Apr 25, 2016 | 3.640 | 3.840 | 3.550 | 3.800 | 196,617 | +0.13(+3.54%) |
Apr 22, 2016 | 3.630 | 3.690 | 3.610 | 3.670 | 98,505 | +0.02(+0.55%) |
Apr 21, 2016 | 3.700 | 3.720 | 3.570 | 3.650 | 88,880 | -0.03(-0.82%) |
Apr 20, 2016 | 3.620 | 3.720 | 3.515 | 3.680 | 139,875 | -0.03(-0.81%) |
Apr 19, 2016 | 3.650 | 3.740 | 3.600 | 3.710 | 117,176 | +0.06(+1.64%) |
Apr 18, 2016 | 3.680 | 3.750 | 3.500 | 3.650 | 244,721 | -0.15(-3.95%) |
Apr 15, 2016 | 3.810 | 3.810 | 3.761 | 3.800 | 145,718 | +0.02(+0.53%) |
Apr 14, 2016 | 3.780 | 3.820 | 3.740 | 3.780 | 141,369 | -0.02(-0.53%) |
Apr 13, 2016 | 3.840 | 3.850 | 3.790 | 3.800 | 141,194 | +0.01(+0.26%) |
Apr 12, 2016 | 3.820 | 3.850 | 3.770 | 3.790 | 137,744 | -0.02(-0.52%) |
Apr 11, 2016 | 3.730 | 3.880 | 3.702 | 3.810 | 260,300 | +0.06(+1.60%) |
Apr 08, 2016 | 3.780 | 3.810 | 3.640 | 3.750 | 193,738 | -0.01(-0.27%) |
Apr 07, 2016 | 3.850 | 3.900 | 3.740 | 3.760 | 170,744 | -0.09(-2.34%) |
Apr 06, 2016 | 3.870 | 3.950 | 3.830 | 3.850 | 275,743 | +0.01(+0.26%) |
Apr 05, 2016 | 3.890 | 3.960 | 3.820 | 3.840 | 253,382 | -0.07(-1.79%) |
Apr 04, 2016 | 3.900 | 3.960 | 3.830 | 3.910 | 217,351 | +0.00(+0.00%) |
Apr 01, 2016 | 3.960 | 3.960 | 3.870 | 3.910 | 190,335 | -0.05(-1.26%) |
Mar 31, 2016 | 3.900 | 3.970 | 3.630 | 3.960 | 266,796 | +0.02(+0.51%) |
Mar 30, 2016 | 4.000 | 4.020 | 3.910 | 3.940 | 225,700 | -0.05(-1.25%) |
Mar 29, 2016 | 4.050 | 4.050 | 3.940 | 3.990 | 253,317 | +0.01(+0.25%) |
Mar 28, 2016 | 3.810 | 4.150 | 3.800 | 3.980 | 632,931 | +0.27(+7.28%) |
Mar 24, 2016 | 3.690 | 3.710 | 3.710 | 3.710 | 530,300 | +0.11(+3.06%) |
Mar 23, 2016 | 3.440 | 3.700 | 3.435 | 3.600 | 300,905 | +0.15(+4.35%) |
Mar 22, 2016 | 3.370 | 3.550 | 3.350 | 3.450 | 392,693 | +0.13(+3.92%) |
Mar 21, 2016 | 3.200 | 3.440 | 3.200 | 3.320 | 488,611 | +0.21(+6.75%) |
Mar 18, 2016 | 2.900 | 3.440 | 2.900 | 3.110 | 715,027 | +0.47(+17.80%) |
Mar 17, 2016 | 2.640 | 2.700 | 2.620 | 2.640 | 49,246 | +0.00(+0.00%) |
Mar 16, 2016 | 2.680 | 2.740 | 2.600 | 2.640 | 34,344 | -0.06(-2.22%) |
Mar 15, 2016 | 2.660 | 2.750 | 2.650 | 2.700 | 235,194 | +0.02(+0.75%) |
Mar 14, 2016 | 2.650 | 2.900 | 2.630 | 2.680 | 66,802 | +0.03(+1.13%) |
Mar 11, 2016 | 2.600 | 2.730 | 2.600 | 2.650 | 44,630 | +0.09(+3.52%) |
Mar 10, 2016 | 2.720 | 2.770 | 2.530 | 2.560 | 37,090 | -0.13(-4.83%) |
Mar 09, 2016 | 2.630 | 2.760 | 2.600 | 2.690 | 60,943 | +0.09(+3.46%) |
Mar 08, 2016 | 2.390 | 2.770 | 2.390 | 2.600 | 106,671 | +0.17(+7.00%) |
Mar 07, 2016 | 2.310 | 2.480 | 2.310 | 2.430 | 102,251 | +0.13(+5.65%) |
Mar 04, 2016 | 2.390 | 2.390 | 2.150 | 2.300 | 116,159 | -0.07(-2.95%) |
Mar 03, 2016 | 2.370 | 2.440 | 2.370 | 2.370 | 27,923 | +0.00(+0.00%) |
Mar 02, 2016 | 2.340 | 2.400 | 2.340 | 2.370 | 31,202 | +0.00(+0.00%) |
Mar 01, 2016 | 2.050 | 2.370 | 2.050 | 2.370 | 103,095 | +0.37(+18.50%) |
Feb 29, 2016 | 2.090 | 2.250 | 2.000 | 2.000 | 84,197 | -0.08(-3.85%) |
Feb 26, 2016 | 2.130 | 2.130 | 2.040 | 2.080 | 82,806 | -0.03(-1.42%) |
Feb 25, 2016 | 2.150 | 2.150 | 2.050 | 2.110 | 88,382 | -0.02(-0.94%) |
Feb 24, 2016 | 2.100 | 2.130 | 2.080 | 2.130 | 36,901 | +0.03(+1.43%) |
Feb 23, 2016 | 2.110 | 2.210 | 2.080 | 2.100 | 98,915 | -0.01(-0.47%) |
Feb 22, 2016 | 2.160 | 2.190 | 2.080 | 2.110 | 127,331 | +0.01(+0.48%) |
Feb 19, 2016 | 2.020 | 2.130 | 2.010 | 2.100 | 78,607 | +0.09(+4.48%) |
Feb 18, 2016 | 2.100 | 2.100 | 1.950 | 2.010 | 91,349 | -0.08(-3.83%) |
Feb 17, 2016 | 1.950 | 2.090 | 1.950 | 2.090 | 62,290 | +0.18(+9.42%) |
Feb 16, 2016 | 1.850 | 2.000 | 1.820 | 1.910 | 21,691 | +0.01(+0.53%) |
Feb 12, 2016 | 2.090 | 1.900 | 1.900 | 1.900 | 16,400 | -0.16(-7.77%) |
Feb 11, 2016 | 2.070 | 2.100 | 1.965 | 2.060 | 28,569 | -0.01(-0.48%) |
Feb 10, 2016 | 2.230 | 2.280 | 2.070 | 2.070 | 43,215 | -0.13(-5.91%) |
Feb 09, 2016 | 2.110 | 2.220 | 2.090 | 2.200 | 12,847 | +0.06(+2.80%) |
Feb 08, 2016 | 2.220 | 2.229 | 2.130 | 2.140 | 15,592 | -0.11(-4.89%) |
Feb 05, 2016 | 2.340 | 2.340 | 2.190 | 2.250 | 8,326 | -0.08(-3.43%) |
Feb 04, 2016 | 2.370 | 2.370 | 2.270 | 2.330 | 30,879 | +0.06(+2.64%) |
Feb 03, 2016 | 2.300 | 2.390 | 2.245 | 2.270 | 29,562 | -0.02(-0.87%) |
Feb 02, 2016 | 2.270 | 2.290 | 2.230 | 2.290 | 15,281 | -0.01(-0.43%) |