Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.084 | 4.143 | 4.052 | 4.091 | 132,404 | +0.12(+3.12%) |
Apr 28, 2016 | 4.025 | 4.038 | 3.928 | 3.967 | 217,859 | -0.18(-4.40%) |
Apr 27, 2016 | 4.227 | 4.240 | 4.110 | 4.149 | 161,865 | -0.07(-1.70%) |
Apr 26, 2016 | 4.162 | 4.234 | 4.123 | 4.221 | 147,808 | +0.21(+5.19%) |
Apr 25, 2016 | 4.065 | 4.078 | 3.986 | 4.012 | 87,676 | -0.16(-3.75%) |
Apr 22, 2016 | 4.143 | 4.240 | 4.136 | 4.169 | 108,382 | +0.03(+0.79%) |
Apr 21, 2016 | 4.182 | 4.201 | 4.104 | 4.136 | 168,376 | -0.08(-1.85%) |
Apr 20, 2016 | 4.182 | 4.273 | 4.143 | 4.214 | 461,712 | +0.29(+7.30%) |
Apr 19, 2016 | 3.921 | 4.006 | 3.908 | 3.928 | 200,399 | +0.03(+0.84%) |
Apr 18, 2016 | 3.850 | 3.908 | 3.811 | 3.895 | 141,442 | +0.12(+3.28%) |
Apr 15, 2016 | 3.863 | 3.882 | 3.739 | 3.771 | 392,577 | -0.09(-2.36%) |
Apr 14, 2016 | 3.876 | 3.876 | 3.811 | 3.863 | 203,316 | -0.03(-0.84%) |
Apr 13, 2016 | 3.745 | 3.928 | 3.719 | 3.895 | 361,716 | +0.23(+6.41%) |
Apr 12, 2016 | 3.563 | 3.693 | 3.537 | 3.661 | 316,772 | +0.14(+3.88%) |
Apr 11, 2016 | 3.556 | 3.615 | 3.517 | 3.524 | 143,985 | +0.05(+1.31%) |
Apr 08, 2016 | 3.394 | 3.570 | 3.384 | 3.478 | 326,102 | +0.21(+6.59%) |
Apr 07, 2016 | 3.355 | 3.355 | 3.257 | 3.263 | 105,643 | -0.17(-4.93%) |
Apr 06, 2016 | 3.342 | 3.459 | 3.329 | 3.433 | 127,146 | +0.09(+2.73%) |
Apr 05, 2016 | 3.374 | 3.374 | 3.303 | 3.342 | 224,852 | -0.14(-3.93%) |
Apr 04, 2016 | 3.550 | 3.550 | 3.433 | 3.478 | 182,168 | -0.06(-1.66%) |
Apr 01, 2016 | 3.517 | 3.537 | 3.472 | 3.537 | 173,087 | -0.05(-1.27%) |
Mar 31, 2016 | 3.596 | 3.654 | 3.576 | 3.583 | 166,871 | -0.08(-2.31%) |
Mar 30, 2016 | 3.570 | 3.674 | 3.570 | 3.667 | 559,933 | +0.16(+4.65%) |
Mar 29, 2016 | 3.355 | 3.517 | 3.329 | 3.504 | 265,011 | +0.10(+3.07%) |
Mar 28, 2016 | 3.465 | 3.485 | 3.329 | 3.400 | 182,329 | -0.29(-7.77%) |
Mar 24, 2016 | 3.602 | 3.687 | 3.687 | 3.687 | 157,667 | +0.05(+1.25%) |
Mar 23, 2016 | 3.700 | 3.719 | 3.596 | 3.641 | 331,133 | -0.05(-1.24%) |
Mar 22, 2016 | 3.713 | 3.726 | 3.661 | 3.687 | 218,298 | +0.05(+1.25%) |
Mar 21, 2016 | 3.654 | 3.693 | 3.602 | 3.641 | 120,939 | +0.01(+0.18%) |
Mar 18, 2016 | 3.635 | 3.657 | 3.550 | 3.635 | 522,118 | +0.16(+4.69%) |
Mar 17, 2016 | 3.433 | 3.478 | 3.394 | 3.472 | 261,836 | +0.03(+0.95%) |
Mar 16, 2016 | 3.374 | 3.452 | 3.322 | 3.439 | 198,675 | +0.10(+2.92%) |
Mar 15, 2016 | 3.433 | 3.439 | 3.302 | 3.342 | 302,450 | -0.17(-4.82%) |
Mar 14, 2016 | 3.485 | 3.524 | 3.459 | 3.511 | 157,126 | +0.02(+0.56%) |
Mar 11, 2016 | 3.472 | 3.504 | 3.446 | 3.491 | 246,161 | +0.03(+0.94%) |
Mar 10, 2016 | 3.452 | 3.485 | 3.335 | 3.459 | 226,432 | -0.01(-0.38%) |
Mar 09, 2016 | 3.420 | 3.517 | 3.387 | 3.472 | 238,101 | +0.10(+3.09%) |
Mar 08, 2016 | 3.563 | 3.563 | 3.355 | 3.368 | 526,543 | -0.20(-5.48%) |
Mar 07, 2016 | 3.478 | 3.609 | 3.478 | 3.563 | 532,781 | +0.07(+1.86%) |
Mar 04, 2016 | 3.446 | 3.583 | 3.400 | 3.498 | 498,490 | +0.13(+3.87%) |
Mar 03, 2016 | 3.179 | 3.436 | 3.179 | 3.368 | 940,321 | +0.26(+8.39%) |
Mar 02, 2016 | 2.964 | 3.127 | 2.964 | 3.107 | 587,892 | +0.18(+6.00%) |
Mar 01, 2016 | 2.860 | 2.931 | 2.827 | 2.931 | 431,041 | +0.19(+6.89%) |
Feb 29, 2016 | 2.658 | 2.749 | 2.658 | 2.742 | 474,889 | +0.05(+1.94%) |
Feb 26, 2016 | 2.664 | 2.710 | 2.638 | 2.690 | 393,357 | +0.12(+4.82%) |
Feb 25, 2016 | 2.625 | 2.638 | 2.527 | 2.566 | 374,812 | -0.10(-3.67%) |
Feb 24, 2016 | 2.658 | 2.690 | 2.586 | 2.664 | 238,316 | -0.03(-0.97%) |
Feb 23, 2016 | 2.749 | 2.749 | 2.671 | 2.690 | 133,815 | -0.13(-4.62%) |
Feb 22, 2016 | 2.742 | 2.827 | 2.723 | 2.820 | 635,237 | +0.10(+3.59%) |
Feb 19, 2016 | 2.736 | 2.742 | 2.690 | 2.723 | 257,626 | -0.01(-0.48%) |
Feb 18, 2016 | 2.853 | 2.860 | 2.726 | 2.736 | 564,584 | -0.09(-3.23%) |
Feb 17, 2016 | 2.827 | 2.866 | 2.775 | 2.827 | 356,420 | +0.17(+6.37%) |
Feb 16, 2016 | 2.625 | 2.697 | 2.619 | 2.658 | 332,160 | +0.14(+5.70%) |
Feb 12, 2016 | 2.423 | 2.514 | 2.514 | 2.514 | 401,462 | +0.13(+5.46%) |
Feb 11, 2016 | 2.371 | 2.384 | 2.293 | 2.384 | 273,643 | -0.09(-3.68%) |
Feb 10, 2016 | 2.586 | 2.605 | 2.449 | 2.475 | 260,809 | -0.08(-3.31%) |
Feb 09, 2016 | 2.638 | 2.664 | 2.516 | 2.560 | 374,770 | -0.15(-5.53%) |
Feb 08, 2016 | 2.736 | 2.736 | 2.651 | 2.710 | 267,799 | -0.05(-1.89%) |
Feb 05, 2016 | 2.775 | 2.840 | 2.703 | 2.762 | 809,811 | +0.16(+6.00%) |
Feb 04, 2016 | 2.671 | 2.749 | 2.592 | 2.605 | 806,550 | +0.10(+4.17%) |
Feb 03, 2016 | 2.443 | 2.501 | 2.377 | 2.501 | 431,615 | +0.03(+1.05%) |
Feb 02, 2016 | 2.573 | 2.592 | 2.456 | 2.475 | 296,825 | -0.27(-9.95%) |