Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.150 | 4.190 | 4.133 | 4.160 | 16,759 | +0.07(+1.71%) |
Apr 28, 2016 | 4.090 | 4.175 | 4.090 | 4.090 | 10,748 | -0.10(-2.39%) |
Apr 27, 2016 | 4.055 | 4.240 | 4.050 | 4.190 | 6,298 | +0.08(+1.95%) |
Apr 26, 2016 | 4.070 | 4.150 | 4.070 | 4.110 | 5,992 | +0.04(+0.98%) |
Apr 25, 2016 | 4.280 | 4.290 | 4.070 | 4.070 | 8,363 | +0.00(+0.00%) |
Apr 22, 2016 | 4.200 | 4.240 | 4.050 | 4.070 | 21,613 | -0.10(-2.40%) |
Apr 21, 2016 | 4.050 | 4.300 | 4.000 | 4.170 | 21,863 | +0.15(+3.73%) |
Apr 20, 2016 | 3.860 | 4.100 | 3.700 | 4.020 | 33,313 | +0.16(+4.15%) |
Apr 19, 2016 | 4.010 | 4.150 | 3.820 | 3.860 | 11,882 | -0.24(-5.85%) |
Apr 18, 2016 | 3.880 | 4.100 | 3.880 | 4.100 | 11,073 | +0.19(+4.86%) |
Apr 15, 2016 | 3.900 | 4.000 | 3.900 | 3.910 | 12,068 | -0.03(-0.76%) |
Apr 14, 2016 | 3.950 | 3.960 | 3.780 | 3.940 | 7,612 | +0.10(+2.60%) |
Apr 13, 2016 | 3.910 | 3.945 | 3.840 | 3.840 | 16,870 | -0.01(-0.26%) |
Apr 12, 2016 | 3.990 | 3.990 | 3.709 | 3.850 | 6,839 | +0.00(+0.00%) |
Apr 11, 2016 | 3.630 | 3.870 | 3.630 | 3.850 | 12,072 | +0.08(+2.12%) |
Apr 08, 2016 | 3.850 | 3.960 | 3.700 | 3.770 | 3,796 | -0.05(-1.31%) |
Apr 07, 2016 | 3.910 | 3.930 | 3.800 | 3.820 | 2,983 | -0.11(-2.80%) |
Apr 06, 2016 | 4.000 | 4.000 | 3.734 | 3.930 | 2,081 | +0.09(+2.34%) |
Apr 05, 2016 | 3.710 | 3.920 | 3.710 | 3.840 | 6,682 | +0.09(+2.40%) |
Apr 04, 2016 | 3.670 | 3.780 | 3.580 | 3.750 | 25,987 | +0.09(+2.46%) |
Apr 01, 2016 | 3.607 | 3.720 | 3.607 | 3.660 | 3,320 | -0.07(-1.88%) |
Mar 31, 2016 | 3.679 | 3.760 | 3.541 | 3.730 | 23,330 | +0.04(+1.08%) |
Mar 30, 2016 | 3.710 | 3.710 | 3.660 | 3.690 | 1,938 | +0.08(+2.36%) |
Mar 29, 2016 | 3.680 | 3.800 | 3.510 | 3.605 | 6,165 | -0.06(-1.77%) |
Mar 28, 2016 | 3.630 | 3.750 | 3.630 | 3.670 | 2,489 | +0.03(+0.82%) |
Mar 24, 2016 | 3.760 | 3.640 | 3.640 | 3.640 | 17,200 | -0.12(-3.19%) |
Mar 23, 2016 | 3.750 | 3.789 | 3.750 | 3.760 | 6,853 | +0.01(+0.27%) |
Mar 22, 2016 | 3.870 | 3.957 | 3.750 | 3.750 | 14,927 | -0.13(-3.35%) |
Mar 21, 2016 | 3.910 | 3.984 | 3.880 | 3.880 | 1,612 | +0.00(+0.00%) |
Mar 18, 2016 | 3.920 | 3.945 | 3.880 | 3.880 | 5,496 | -0.03(-0.77%) |
Mar 17, 2016 | 3.880 | 3.920 | 3.880 | 3.910 | 4,867 | +0.02(+0.51%) |
Mar 16, 2016 | 3.990 | 3.990 | 3.890 | 3.890 | 2,470 | -0.10(-2.51%) |
Mar 15, 2016 | 3.950 | 3.990 | 3.917 | 3.990 | 4,487 | +0.07(+1.79%) |
Mar 14, 2016 | 3.880 | 3.930 | 3.880 | 3.920 | 12,687 | +0.00(+0.00%) |
Mar 11, 2016 | 3.880 | 3.933 | 3.880 | 3.920 | 5,083 | +0.03(+0.77%) |
Mar 10, 2016 | 3.990 | 3.990 | 3.880 | 3.890 | 7,916 | -0.08(-2.02%) |
Mar 09, 2016 | 4.000 | 4.000 | 3.900 | 3.970 | 6,481 | +0.08(+2.06%) |
Mar 08, 2016 | 4.070 | 4.070 | 3.890 | 3.890 | 2,484 | -0.02(-0.51%) |
Mar 07, 2016 | 3.960 | 3.982 | 3.910 | 3.910 | 9,106 | -0.06(-1.51%) |
Mar 04, 2016 | 3.980 | 3.980 | 3.970 | 3.970 | 46,569 | -0.01(-0.25%) |
Mar 03, 2016 | 3.960 | 4.002 | 3.960 | 3.980 | 6,376 | -0.02(-0.50%) |
Mar 02, 2016 | 3.950 | 4.000 | 3.930 | 4.000 | 13,678 | +0.05(+1.27%) |
Mar 01, 2016 | 4.050 | 4.050 | 3.940 | 3.950 | 8,590 | -0.07(-1.74%) |
Feb 29, 2016 | 3.820 | 4.120 | 3.820 | 4.020 | 50,905 | +0.24(+6.35%) |
Feb 26, 2016 | 3.750 | 3.820 | 3.660 | 3.780 | 31,073 | +0.08(+2.16%) |
Feb 25, 2016 | 3.650 | 3.750 | 3.621 | 3.700 | 29,870 | +0.06(+1.65%) |
Feb 24, 2016 | 3.472 | 3.650 | 3.440 | 3.640 | 22,412 | +0.18(+5.20%) |
Feb 23, 2016 | 3.500 | 3.500 | 3.460 | 3.460 | 6,861 | -0.10(-2.81%) |
Feb 22, 2016 | 3.560 | 3.600 | 3.480 | 3.560 | 24,563 | +0.10(+2.89%) |
Feb 19, 2016 | 3.420 | 3.520 | 3.310 | 3.460 | 18,874 | +0.00(+0.00%) |
Feb 18, 2016 | 4.130 | 4.130 | 3.422 | 3.460 | 11,792 | -0.01(-0.29%) |
Feb 17, 2016 | 3.410 | 3.480 | 3.360 | 3.470 | 19,396 | +0.16(+4.83%) |
Feb 16, 2016 | 3.210 | 3.340 | 3.209 | 3.310 | 15,263 | +0.03(+0.91%) |
Feb 12, 2016 | 3.240 | 3.280 | 3.280 | 3.280 | 9,900 | +0.09(+2.82%) |
Feb 11, 2016 | 3.100 | 3.210 | 3.100 | 3.190 | 18,998 | +0.04(+1.27%) |
Feb 10, 2016 | 3.020 | 3.240 | 3.020 | 3.150 | 27,831 | +0.27(+9.38%) |
Feb 09, 2016 | 2.830 | 2.890 | 2.830 | 2.880 | 4,821 | -0.03(-1.03%) |
Feb 08, 2016 | 2.870 | 2.910 | 2.865 | 2.910 | 7,229 | -0.02(-0.59%) |
Feb 05, 2016 | 2.916 | 3.070 | 2.890 | 2.927 | 4,402 | -0.07(-2.42%) |
Feb 04, 2016 | 3.050 | 3.070 | 2.980 | 3.000 | 3,327 | +0.00(+0.00%) |
Feb 03, 2016 | 3.050 | 3.070 | 3.000 | 3.000 | 4,981 | -0.01(-0.46%) |
Feb 02, 2016 | 2.970 | 3.066 | 2.890 | 3.014 | 5,209 | +0.00(+0.14%) |