Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.550 | 4.580 | 4.520 | 4.580 | 27,554 | +0.07(+1.55%) |
Apr 28, 2016 | 4.604 | 4.604 | 4.510 | 4.510 | 24,207 | -0.04(-0.88%) |
Apr 27, 2016 | 4.566 | 4.566 | 4.550 | 4.550 | 708 | -0.09(-1.94%) |
Apr 26, 2016 | 4.667 | 4.686 | 4.640 | 4.640 | 9,510 | +0.00(+0.00%) |
Apr 25, 2016 | 4.630 | 4.670 | 4.630 | 4.640 | 24,144 | +0.04(+0.87%) |
Apr 22, 2016 | 4.630 | 4.650 | 4.590 | 4.600 | 18,547 | -0.01(-0.22%) |
Apr 21, 2016 | 4.580 | 4.700 | 4.580 | 4.610 | 74,069 | +0.21(+4.76%) |
Apr 20, 2016 | 4.370 | 4.430 | 4.364 | 4.401 | 7,312 | +0.05(+1.17%) |
Apr 19, 2016 | 4.400 | 4.400 | 4.350 | 4.350 | 3,233 | -0.02(-0.46%) |
Apr 18, 2016 | 4.360 | 4.370 | 4.340 | 4.370 | 25,183 | +0.06(+1.39%) |
Apr 15, 2016 | 4.350 | 4.350 | 4.290 | 4.310 | 21,513 | +0.14(+3.36%) |
Apr 14, 2016 | 4.190 | 4.250 | 4.170 | 4.170 | 16,427 | +0.11(+2.71%) |
Apr 13, 2016 | 4.090 | 4.110 | 4.040 | 4.060 | 4,218 | -0.07(-1.69%) |
Apr 12, 2016 | 4.200 | 4.200 | 4.130 | 4.130 | 1,387 | -0.13(-3.14%) |
Apr 11, 2016 | 4.200 | 4.264 | 4.200 | 4.264 | 1,751 | +0.06(+1.52%) |
Apr 07, 2016 | 4.200 | 4.200 | 4.200 | 18 | -0.05(-1.18%) | |
Apr 06, 2016 | 4.240 | 4.250 | 4.240 | 4.250 | 7,363 | +0.02(+0.47%) |
Apr 05, 2016 | 4.190 | 4.230 | 4.190 | 4.230 | 1,588 | -0.05(-1.17%) |
Apr 04, 2016 | 4.280 | 4.280 | 4.280 | 4.280 | 2,100 | -0.04(-1.04%) |
Apr 01, 2016 | 4.300 | 4.325 | 4.300 | 4.325 | 3,366 | -0.02(-0.57%) |
Mar 31, 2016 | 4.420 | 4.420 | 4.320 | 4.350 | 16,306 | -0.08(-1.81%) |
Mar 30, 2016 | 4.325 | 4.430 | 4.252 | 4.430 | 10,843 | +0.17(+3.87%) |
Mar 29, 2016 | 4.265 | 4.265 | 4.265 | 4.265 | 396 | +0.02(+0.47%) |
Mar 24, 2016 | 4.245 | 4.245 | 4.245 | 0 | +0.09(+2.29%) | |
Mar 23, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 267 | +0.10(+2.34%) |
Mar 22, 2016 | 3.910 | 4.055 | 3.910 | 4.055 | 4,527 | -0.02(-0.37%) |
Mar 21, 2016 | 4.130 | 4.130 | 4.070 | 4.070 | 200 | -0.13(-3.10%) |
Mar 18, 2016 | 4.200 | 4.250 | 4.200 | 4.200 | 3,981 | -0.18(-4.11%) |
Mar 17, 2016 | 4.310 | 4.420 | 4.310 | 4.380 | 25,559 | +0.07(+1.53%) |
Mar 16, 2016 | 4.399 | 4.399 | 4.200 | 4.314 | 6,255 | -0.02(-0.37%) |
Mar 15, 2016 | 4.280 | 4.386 | 4.280 | 4.330 | 1,757 | +0.09(+2.12%) |
Mar 14, 2016 | 4.240 | 4.240 | 4.240 | 4.240 | 730 | -0.16(-3.64%) |
Mar 11, 2016 | 4.350 | 4.400 | 4.350 | 4.400 | 10,527 | +0.10(+2.33%) |
Mar 10, 2016 | 4.200 | 4.300 | 4.190 | 4.300 | 18,077 | +0.10(+2.38%) |
Mar 09, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 712 | -0.20(-4.55%) |
Mar 08, 2016 | 4.320 | 4.400 | 4.300 | 4.400 | 62,777 | +0.14(+3.29%) |
Mar 07, 2016 | 4.510 | 4.510 | 4.260 | 4.260 | 560 | -0.08(-1.73%) |
Mar 04, 2016 | 4.360 | 4.400 | 4.335 | 4.335 | 9,581 | +0.14(+3.46%) |
Mar 03, 2016 | 4.150 | 4.190 | 4.150 | 4.190 | 39,247 | -0.07(-1.64%) |
Mar 02, 2016 | 4.320 | 4.320 | 4.260 | 4.260 | 6,671 | +0.14(+3.40%) |
Feb 29, 2016 | 4.120 | 4.120 | 4.120 | 1 | -0.05(-1.20%) | |
Feb 26, 2016 | 4.050 | 4.175 | 4.050 | 4.170 | 3,210 | +0.18(+4.51%) |
Feb 25, 2016 | 3.925 | 4.000 | 3.890 | 3.990 | 14,779 | +0.32(+8.72%) |
Feb 24, 2016 | 3.720 | 3.740 | 3.670 | 3.670 | 30,865 | -0.07(-1.87%) |
Feb 23, 2016 | 3.795 | 3.822 | 3.740 | 3.740 | 12,317 | -0.03(-0.80%) |
Feb 22, 2016 | 3.910 | 3.910 | 3.770 | 3.770 | 25,243 | -0.01(-0.26%) |
Feb 18, 2016 | 3.780 | 3.780 | 3.780 | 0 | -0.03(-0.79%) | |
Feb 17, 2016 | 3.730 | 3.824 | 3.720 | 3.810 | 101,492 | -0.06(-1.55%) |
Feb 16, 2016 | 3.780 | 3.870 | 3.780 | 3.870 | 3,242 | +0.08(+2.11%) |
Feb 12, 2016 | 3.790 | 3.790 | 3.790 | 0 | +0.05(+1.34%) | |
Feb 11, 2016 | 3.720 | 3.776 | 3.720 | 3.740 | 6,248 | -0.09(-2.35%) |
Feb 10, 2016 | 3.850 | 3.850 | 3.822 | 3.830 | 581 | -0.08(-2.05%) |
Feb 09, 2016 | 3.970 | 3.970 | 3.780 | 3.910 | 141,309 | -0.22(-5.44%) |
Feb 08, 2016 | 4.170 | 4.170 | 4.010 | 4.135 | 7,718 | -0.29(-6.45%) |
Feb 04, 2016 | 4.420 | 4.420 | 4.420 | 0 | +0.05(+1.14%) | |
Feb 03, 2016 | 4.130 | 4.370 | 4.130 | 4.370 | 5,723 | +0.13(+3.07%) |
Feb 02, 2016 | 4.240 | 4.260 | 4.230 | 4.240 | 66,886 | -0.01(-0.19%) |