Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.570 | 4.750 | 4.570 | 4.740 | 8,827 | +0.12(+2.54%) |
Apr 28, 2016 | 4.550 | 4.690 | 4.540 | 4.622 | 3,214 | +0.11(+2.49%) |
Apr 27, 2016 | 4.527 | 4.590 | 4.500 | 4.510 | 10,347 | -0.01(-0.22%) |
Apr 26, 2016 | 4.520 | 4.580 | 4.490 | 4.520 | 1,895 | -0.03(-0.66%) |
Apr 25, 2016 | 4.580 | 4.594 | 4.450 | 4.550 | 4,811 | -0.07(-1.52%) |
Apr 22, 2016 | 4.720 | 4.770 | 4.560 | 4.620 | 17,716 | -0.11(-2.33%) |
Apr 21, 2016 | 4.540 | 4.730 | 4.520 | 4.730 | 20,001 | +0.18(+3.96%) |
Apr 20, 2016 | 4.589 | 4.600 | 4.450 | 4.550 | 6,678 | +0.00(+0.11%) |
Apr 19, 2016 | 4.570 | 4.600 | 4.500 | 4.545 | 22,675 | +0.04(+0.78%) |
Apr 18, 2016 | 4.580 | 4.580 | 4.510 | 4.510 | 10,579 | -0.09(-1.96%) |
Apr 15, 2016 | 4.690 | 4.720 | 4.465 | 4.600 | 11,417 | -0.01(-0.22%) |
Apr 14, 2016 | 4.670 | 4.670 | 4.580 | 4.610 | 6,154 | -0.02(-0.43%) |
Apr 13, 2016 | 4.690 | 4.700 | 4.480 | 4.630 | 4,602 | -0.07(-1.49%) |
Apr 12, 2016 | 4.702 | 4.730 | 4.700 | 4.700 | 1,757 | -0.01(-0.21%) |
Apr 11, 2016 | 4.720 | 4.720 | 4.630 | 4.710 | 7,762 | -0.01(-0.21%) |
Apr 08, 2016 | 4.650 | 4.730 | 4.640 | 4.720 | 4,435 | +0.20(+4.42%) |
Apr 07, 2016 | 4.680 | 4.680 | 4.470 | 4.520 | 8,071 | +0.02(+0.44%) |
Apr 06, 2016 | 4.500 | 4.590 | 4.500 | 4.500 | 37,137 | -0.04(-0.88%) |
Apr 05, 2016 | 4.500 | 4.570 | 4.445 | 4.540 | 5,556 | +0.02(+0.44%) |
Apr 04, 2016 | 4.490 | 4.680 | 4.490 | 4.520 | 5,709 | +0.01(+0.22%) |
Apr 01, 2016 | 4.580 | 4.620 | 4.510 | 4.510 | 3,714 | -0.05(-1.10%) |
Mar 31, 2016 | 4.660 | 4.780 | 4.540 | 4.560 | 7,252 | -0.16(-3.39%) |
Mar 30, 2016 | 4.680 | 4.760 | 4.560 | 4.720 | 2,548 | +0.06(+1.29%) |
Mar 29, 2016 | 4.550 | 4.730 | 4.480 | 4.660 | 7,327 | +0.06(+1.30%) |
Mar 28, 2016 | 4.650 | 4.690 | 4.550 | 4.600 | 1,403 | -0.09(-1.92%) |
Mar 24, 2016 | 4.520 | 4.690 | 4.690 | 4.690 | 11,200 | +0.12(+2.63%) |
Mar 23, 2016 | 4.730 | 4.950 | 4.540 | 4.570 | 12,641 | -0.31(-6.35%) |
Mar 22, 2016 | 4.740 | 5.035 | 4.610 | 4.880 | 16,472 | +0.25(+5.40%) |
Mar 21, 2016 | 4.510 | 4.690 | 4.510 | 4.630 | 19,794 | +0.15(+3.35%) |
Mar 18, 2016 | 4.790 | 4.990 | 4.480 | 4.480 | 58,110 | -0.26(-5.49%) |
Mar 17, 2016 | 5.050 | 5.380 | 4.690 | 4.740 | 32,843 | -0.30(-5.95%) |
Mar 16, 2016 | 5.060 | 5.220 | 4.820 | 5.040 | 22,715 | -0.01(-0.20%) |
Mar 15, 2016 | 4.830 | 5.180 | 4.620 | 5.050 | 32,326 | +0.18(+3.70%) |
Mar 14, 2016 | 4.880 | 4.900 | 4.730 | 4.870 | 28,825 | -0.03(-0.61%) |
Mar 11, 2016 | 4.900 | 4.900 | 4.700 | 4.900 | 16,001 | +0.03(+0.62%) |
Mar 10, 2016 | 4.780 | 4.890 | 4.670 | 4.870 | 17,402 | +0.01(+0.21%) |
Mar 09, 2016 | 4.800 | 4.900 | 4.514 | 4.860 | 24,237 | -0.02(-0.41%) |
Mar 08, 2016 | 4.900 | 4.900 | 4.810 | 4.880 | 15,861 | -0.15(-2.98%) |
Mar 07, 2016 | 4.770 | 5.090 | 4.720 | 5.030 | 21,190 | +0.33(+7.02%) |
Mar 04, 2016 | 4.370 | 4.870 | 4.330 | 4.700 | 18,028 | +0.27(+6.09%) |
Mar 03, 2016 | 4.470 | 4.500 | 4.240 | 4.430 | 4,897 | +0.08(+1.84%) |
Mar 02, 2016 | 4.100 | 4.450 | 4.000 | 4.350 | 17,065 | +0.16(+3.82%) |
Mar 01, 2016 | 4.030 | 4.200 | 4.020 | 4.190 | 13,615 | +0.16(+3.97%) |
Feb 29, 2016 | 4.000 | 4.100 | 3.960 | 4.030 | 4,278 | +0.02(+0.50%) |
Feb 26, 2016 | 4.020 | 4.020 | 4.000 | 4.010 | 7,775 | -0.01(-0.25%) |
Feb 25, 2016 | 4.011 | 4.090 | 4.000 | 4.020 | 5,955 | -0.07(-1.71%) |
Feb 24, 2016 | 3.940 | 4.090 | 3.940 | 4.090 | 1,181 | +0.07(+1.74%) |
Feb 23, 2016 | 4.010 | 4.050 | 4.000 | 4.020 | 3,605 | -0.08(-1.95%) |
Feb 22, 2016 | 4.130 | 4.160 | 4.110 | 4.100 | 1,288 | -0.02(-0.49%) |
Feb 19, 2016 | 4.125 | 4.190 | 4.120 | 4.120 | 2,693 | -0.02(-0.48%) |
Feb 18, 2016 | 4.090 | 4.190 | 4.090 | 4.140 | 4,821 | +0.01(+0.24%) |
Feb 17, 2016 | 4.030 | 4.190 | 4.030 | 4.130 | 13,436 | +0.12(+2.99%) |
Feb 16, 2016 | 4.002 | 4.050 | 4.000 | 4.010 | 15,330 | +0.02(+0.50%) |
Feb 12, 2016 | 4.010 | 3.990 | 3.990 | 3.990 | 19,500 | -0.05(-1.24%) |
Feb 11, 2016 | 3.754 | 4.050 | 3.754 | 4.040 | 13,229 | -0.02(-0.49%) |
Feb 10, 2016 | 3.640 | 4.100 | 3.640 | 4.060 | 28,558 | +0.18(+4.64%) |
Feb 09, 2016 | 3.572 | 3.900 | 3.572 | 3.880 | 31,347 | +0.16(+4.30%) |
Feb 08, 2016 | 3.500 | 3.980 | 3.500 | 3.720 | 23,742 | +0.17(+4.79%) |
Feb 05, 2016 | 3.630 | 3.690 | 3.550 | 3.550 | 19,100 | -0.19(-5.08%) |
Feb 04, 2016 | 3.510 | 3.827 | 3.510 | 3.740 | 10,193 | +0.15(+4.18%) |
Feb 03, 2016 | 3.600 | 3.690 | 3.580 | 3.590 | 13,937 | -0.07(-1.91%) |
Feb 02, 2016 | 3.750 | 3.770 | 3.660 | 3.660 | 5,480 | -0.09(-2.40%) |