Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.720 | 4.765 | 4.450 | 4.490 | 75,464 | -0.20(-4.26%) |
Apr 28, 2016 | 4.670 | 4.850 | 4.640 | 4.690 | 50,070 | +0.02(+0.43%) |
Apr 27, 2016 | 4.650 | 4.675 | 4.527 | 4.670 | 36,540 | +0.05(+1.08%) |
Apr 26, 2016 | 4.570 | 4.710 | 4.540 | 4.620 | 44,680 | +0.04(+0.87%) |
Apr 25, 2016 | 4.590 | 4.690 | 4.410 | 4.580 | 73,942 | +0.00(+0.00%) |
Apr 22, 2016 | 4.380 | 4.590 | 4.380 | 4.580 | 55,440 | +0.23(+5.29%) |
Apr 21, 2016 | 4.510 | 4.600 | 4.320 | 4.350 | 78,958 | -0.15(-3.33%) |
Apr 20, 2016 | 4.580 | 4.780 | 4.500 | 4.500 | 59,930 | -0.08(-1.75%) |
Apr 19, 2016 | 4.420 | 4.640 | 4.400 | 4.580 | 102,395 | +0.15(+3.39%) |
Apr 18, 2016 | 4.410 | 4.610 | 4.365 | 4.430 | 55,291 | -0.02(-0.45%) |
Apr 15, 2016 | 4.470 | 4.650 | 4.400 | 4.450 | 30,545 | -0.06(-1.33%) |
Apr 14, 2016 | 4.600 | 4.610 | 4.450 | 4.510 | 34,822 | -0.01(-0.22%) |
Apr 13, 2016 | 4.240 | 4.590 | 4.240 | 4.520 | 124,382 | +0.33(+7.88%) |
Apr 12, 2016 | 4.150 | 4.430 | 4.120 | 4.190 | 163,879 | +0.05(+1.21%) |
Apr 11, 2016 | 4.030 | 4.220 | 4.030 | 4.140 | 88,901 | +0.11(+2.73%) |
Apr 08, 2016 | 4.040 | 4.060 | 3.920 | 4.030 | 121,425 | +0.03(+0.75%) |
Apr 07, 2016 | 4.090 | 4.200 | 3.950 | 4.000 | 393,857 | -0.15(-3.61%) |
Apr 06, 2016 | 4.100 | 4.150 | 3.970 | 4.150 | 81,280 | +0.04(+0.97%) |
Apr 05, 2016 | 4.330 | 4.350 | 4.110 | 4.110 | 75,373 | -0.26(-5.95%) |
Apr 04, 2016 | 4.470 | 4.520 | 4.330 | 4.370 | 118,103 | -0.08(-1.80%) |
Apr 01, 2016 | 4.450 | 4.530 | 4.390 | 4.450 | 59,479 | -0.02(-0.45%) |
Mar 31, 2016 | 4.620 | 4.660 | 4.470 | 4.470 | 101,406 | -0.13(-2.83%) |
Mar 30, 2016 | 4.770 | 4.850 | 4.550 | 4.600 | 70,860 | -0.12(-2.54%) |
Mar 29, 2016 | 4.550 | 4.550 | 4.500 | 4.720 | 57,952 | +0.15(+3.28%) |
Mar 28, 2016 | 4.560 | 4.850 | 4.410 | 4.570 | 66,313 | +0.04(+0.88%) |
Mar 24, 2016 | 4.370 | 4.530 | 4.530 | 4.530 | 96,000 | +0.15(+3.42%) |
Mar 23, 2016 | 4.710 | 4.814 | 4.370 | 4.380 | 68,343 | -0.36(-7.59%) |
Mar 22, 2016 | 4.890 | 4.890 | 4.590 | 4.740 | 52,236 | -0.18(-3.66%) |
Mar 21, 2016 | 4.890 | 5.170 | 4.840 | 4.920 | 80,609 | +0.03(+0.61%) |
Mar 18, 2016 | 4.760 | 4.930 | 4.450 | 4.890 | 189,188 | +0.16(+3.38%) |
Mar 17, 2016 | 4.510 | 4.780 | 4.470 | 4.730 | 50,954 | +0.19(+4.19%) |
Mar 16, 2016 | 4.450 | 4.833 | 4.420 | 4.540 | 76,219 | +0.06(+1.34%) |
Mar 15, 2016 | 4.630 | 4.660 | 4.420 | 4.480 | 63,884 | -0.16(-3.45%) |
Mar 14, 2016 | 4.600 | 4.680 | 4.360 | 4.640 | 120,955 | +0.09(+1.98%) |
Mar 11, 2016 | 4.430 | 4.560 | 4.400 | 4.550 | 68,993 | +0.19(+4.36%) |
Mar 10, 2016 | 4.410 | 4.450 | 4.160 | 4.360 | 68,964 | -0.01(-0.23%) |
Mar 09, 2016 | 4.800 | 4.800 | 4.315 | 4.370 | 180,279 | -0.42(-8.77%) |
Mar 08, 2016 | 4.650 | 4.940 | 4.500 | 4.790 | 133,599 | +0.09(+1.91%) |
Mar 07, 2016 | 4.460 | 4.830 | 4.460 | 4.700 | 168,414 | +0.25(+5.62%) |
Mar 04, 2016 | 4.050 | 4.690 | 4.050 | 4.450 | 150,177 | +0.41(+10.15%) |
Mar 03, 2016 | 4.060 | 4.170 | 3.950 | 4.040 | 183,894 | -0.02(-0.49%) |
Mar 02, 2016 | 4.120 | 4.120 | 3.960 | 4.060 | 124,001 | -0.09(-2.17%) |
Mar 01, 2016 | 4.010 | 4.200 | 3.810 | 4.150 | 115,776 | +0.16(+4.01%) |
Feb 29, 2016 | 3.800 | 4.070 | 3.790 | 3.990 | 130,298 | +0.20(+5.28%) |
Feb 26, 2016 | 3.750 | 3.800 | 3.630 | 3.790 | 50,626 | +0.08(+2.16%) |
Feb 25, 2016 | 3.620 | 3.770 | 3.420 | 3.710 | 120,978 | +0.07(+1.92%) |
Feb 24, 2016 | 3.580 | 3.690 | 3.470 | 3.640 | 89,930 | +0.02(+0.55%) |
Feb 23, 2016 | 3.700 | 3.770 | 3.610 | 3.620 | 52,094 | -0.11(-2.95%) |
Feb 22, 2016 | 3.670 | 3.800 | 3.670 | 3.730 | 46,830 | +0.10(+2.75%) |
Feb 19, 2016 | 3.800 | 3.850 | 3.630 | 3.630 | 104,607 | -0.18(-4.72%) |
Feb 18, 2016 | 3.830 | 3.890 | 3.710 | 3.810 | 122,216 | +0.04(+1.06%) |
Feb 17, 2016 | 3.640 | 3.814 | 3.640 | 3.770 | 181,219 | +0.14(+3.86%) |
Feb 16, 2016 | 3.500 | 3.650 | 3.490 | 3.630 | 89,340 | +0.17(+4.91%) |
Feb 12, 2016 | 3.450 | 3.460 | 3.460 | 3.460 | 124,300 | +0.02(+0.58%) |
Feb 11, 2016 | 3.460 | 3.660 | 3.400 | 3.440 | 59,538 | -0.08(-2.27%) |
Feb 10, 2016 | 3.450 | 3.700 | 3.420 | 3.520 | 199,233 | +0.12(+3.53%) |
Feb 09, 2016 | 3.640 | 3.680 | 3.400 | 3.400 | 160,712 | -0.29(-7.86%) |
Feb 08, 2016 | 3.670 | 3.730 | 3.610 | 3.690 | 172,288 | +0.00(+0.00%) |
Feb 05, 2016 | 3.850 | 3.955 | 3.680 | 3.690 | 127,045 | -0.19(-4.90%) |
Feb 04, 2016 | 3.780 | 3.900 | 3.780 | 3.880 | 75,587 | +0.12(+3.19%) |
Feb 03, 2016 | 3.920 | 4.127 | 3.690 | 3.760 | 166,148 | -0.16(-4.08%) |
Feb 02, 2016 | 4.200 | 4.300 | 3.910 | 3.920 | 94,188 | -0.35(-8.20%) |