Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.920 | 4.020 | 3.850 | 4.000 | 2,478,118 | +0.07(+1.78%) |
Apr 28, 2016 | 3.950 | 4.000 | 3.910 | 3.930 | 858,853 | -0.06(-1.50%) |
Apr 27, 2016 | 4.000 | 4.030 | 3.950 | 3.990 | 534,693 | -0.01(-0.25%) |
Apr 26, 2016 | 4.000 | 4.040 | 3.945 | 4.000 | 742,323 | +0.00(+0.00%) |
Apr 25, 2016 | 4.100 | 4.100 | 3.950 | 4.000 | 829,338 | -0.10(-2.44%) |
Apr 22, 2016 | 3.970 | 4.180 | 3.940 | 4.100 | 1,557,838 | +0.11(+2.76%) |
Apr 21, 2016 | 3.990 | 4.030 | 3.897 | 3.990 | 1,613,102 | +0.01(+0.25%) |
Apr 20, 2016 | 3.880 | 3.990 | 3.750 | 3.980 | 875,135 | +0.13(+3.38%) |
Apr 19, 2016 | 3.640 | 3.860 | 3.610 | 3.850 | 6,780,428 | +0.20(+5.48%) |
Apr 18, 2016 | 3.560 | 3.660 | 3.560 | 3.650 | 1,706,812 | +0.05(+1.39%) |
Apr 15, 2016 | 3.560 | 3.630 | 3.425 | 3.600 | 1,476,095 | +0.00(+0.00%) |
Apr 14, 2016 | 3.570 | 3.680 | 3.560 | 3.600 | 2,824,731 | -0.01(-0.28%) |
Apr 13, 2016 | 3.400 | 3.627 | 3.360 | 3.610 | 2,738,695 | +0.31(+9.39%) |
Apr 12, 2016 | 3.320 | 3.390 | 2.890 | 3.300 | 12,303,466 | -0.50(-13.16%) |
Apr 11, 2016 | 3.770 | 4.020 | 3.700 | 3.800 | 1,016,600 | +0.10(+2.70%) |
Apr 08, 2016 | 3.570 | 3.720 | 3.560 | 3.700 | 3,977,049 | +0.15(+4.23%) |
Apr 07, 2016 | 3.700 | 3.710 | 3.500 | 3.550 | 7,783,356 | -0.13(-3.53%) |
Apr 06, 2016 | 3.820 | 3.870 | 3.620 | 3.680 | 3,557,096 | -0.43(-10.46%) |
Apr 05, 2016 | 4.010 | 4.150 | 3.915 | 4.110 | 745,489 | +0.00(+0.00%) |
Apr 04, 2016 | 4.250 | 4.300 | 4.010 | 4.110 | 857,396 | -0.13(-3.07%) |
Apr 01, 2016 | 4.270 | 4.330 | 4.090 | 4.240 | 519,921 | -0.11(-2.53%) |
Mar 31, 2016 | 4.080 | 4.550 | 4.060 | 4.350 | 1,059,556 | +0.27(+6.62%) |
Mar 30, 2016 | 4.070 | 4.160 | 3.960 | 4.080 | 684,685 | +0.06(+1.49%) |
Mar 29, 2016 | 3.960 | 4.030 | 3.920 | 4.020 | 444,250 | +0.04(+1.01%) |
Mar 28, 2016 | 4.060 | 4.070 | 3.955 | 3.980 | 410,953 | -0.02(-0.50%) |
Mar 24, 2016 | 3.980 | 4.000 | 4.000 | 4.000 | 722,900 | -0.01(-0.25%) |
Mar 23, 2016 | 4.270 | 4.300 | 3.940 | 4.010 | 1,380,536 | -0.24(-5.65%) |
Mar 22, 2016 | 4.360 | 4.390 | 4.200 | 4.250 | 687,724 | -0.08(-1.85%) |
Mar 21, 2016 | 4.380 | 4.560 | 4.320 | 4.330 | 610,024 | -0.09(-2.04%) |
Mar 18, 2016 | 4.410 | 4.500 | 4.270 | 4.420 | 775,358 | -0.01(-0.23%) |
Mar 17, 2016 | 4.300 | 4.470 | 4.210 | 4.430 | 753,796 | +0.18(+4.24%) |
Mar 16, 2016 | 4.180 | 4.300 | 4.110 | 4.250 | 508,088 | +0.06(+1.43%) |
Mar 15, 2016 | 4.250 | 4.274 | 4.090 | 4.190 | 533,670 | -0.07(-1.64%) |
Mar 14, 2016 | 4.340 | 4.340 | 4.170 | 4.260 | 548,065 | -0.07(-1.62%) |
Mar 11, 2016 | 4.240 | 4.430 | 4.150 | 4.330 | 1,015,610 | +0.16(+3.84%) |
Mar 10, 2016 | 4.340 | 4.420 | 4.140 | 4.170 | 593,432 | -0.16(-3.70%) |
Mar 09, 2016 | 4.470 | 4.520 | 4.220 | 4.330 | 574,758 | -0.06(-1.37%) |
Mar 08, 2016 | 4.690 | 4.690 | 4.380 | 4.390 | 538,186 | -0.25(-5.39%) |
Mar 07, 2016 | 4.720 | 4.720 | 4.550 | 4.640 | 580,135 | -0.02(-0.43%) |
Mar 04, 2016 | 4.570 | 4.690 | 4.540 | 4.660 | 945,203 | +0.09(+1.97%) |
Mar 03, 2016 | 4.680 | 4.680 | 4.510 | 4.570 | 649,876 | -0.11(-2.35%) |
Mar 02, 2016 | 4.500 | 4.739 | 4.360 | 4.680 | 1,349,403 | +0.21(+4.70%) |
Mar 01, 2016 | 4.500 | 4.520 | 4.330 | 4.470 | 1,381,294 | +0.07(+1.59%) |
Feb 29, 2016 | 4.340 | 4.480 | 4.300 | 4.400 | 952,904 | +0.07(+1.62%) |
Feb 26, 2016 | 4.270 | 4.430 | 4.240 | 4.330 | 1,096,652 | +0.10(+2.36%) |
Feb 25, 2016 | 4.140 | 4.240 | 4.000 | 4.230 | 774,357 | +0.14(+3.42%) |
Feb 24, 2016 | 4.270 | 4.270 | 3.950 | 4.090 | 1,907,580 | -0.18(-4.22%) |
Feb 23, 2016 | 4.250 | 4.340 | 4.150 | 4.270 | 1,268,001 | +0.03(+0.71%) |
Feb 22, 2016 | 4.000 | 4.260 | 3.970 | 4.240 | 1,247,641 | +0.28(+7.07%) |
Feb 19, 2016 | 3.990 | 3.990 | 3.700 | 3.960 | 1,665,783 | -0.02(-0.50%) |
Feb 18, 2016 | 4.180 | 4.210 | 3.925 | 3.980 | 1,077,049 | -0.22(-5.24%) |
Feb 17, 2016 | 4.210 | 4.310 | 4.100 | 4.200 | 1,517,459 | +0.04(+0.96%) |
Feb 16, 2016 | 4.060 | 4.205 | 3.510 | 4.160 | 2,998,403 | +0.15(+3.74%) |
Feb 12, 2016 | 3.580 | 4.010 | 4.010 | 4.010 | 3,093,600 | +0.53(+15.23%) |
Feb 11, 2016 | 4.360 | 4.380 | 3.440 | 3.480 | 5,357,878 | -1.25(-26.43%) |
Feb 10, 2016 | 4.560 | 4.820 | 4.500 | 4.730 | 935,800 | +0.18(+3.96%) |
Feb 09, 2016 | 4.560 | 4.620 | 4.475 | 4.550 | 641,130 | -0.08(-1.73%) |
Feb 08, 2016 | 4.870 | 4.870 | 4.421 | 4.630 | 989,006 | -0.29(-5.89%) |
Feb 05, 2016 | 5.150 | 5.160 | 4.870 | 4.920 | 592,776 | -0.21(-4.09%) |
Feb 04, 2016 | 5.230 | 5.420 | 5.105 | 5.130 | 703,413 | -0.11(-2.10%) |
Feb 03, 2016 | 5.300 | 5.440 | 4.950 | 5.240 | 913,427 | -0.04(-0.76%) |
Feb 02, 2016 | 5.250 | 5.370 | 5.140 | 5.280 | 738,291 | -0.12(-2.22%) |