Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.906 | 3.928 | 3.893 | 3.906 | 255,616 | +0.00(+0.00%) |
Apr 28, 2016 | 3.893 | 3.910 | 3.888 | 3.906 | 150,873 | +0.00(+0.11%) |
Apr 27, 2016 | 3.901 | 3.901 | 3.884 | 3.901 | 216,441 | +0.01(+0.22%) |
Apr 26, 2016 | 3.888 | 3.906 | 3.884 | 3.893 | 323,779 | +0.01(+0.34%) |
Apr 25, 2016 | 3.888 | 3.897 | 3.875 | 3.880 | 198,449 | -0.01(-0.22%) |
Apr 22, 2016 | 3.884 | 3.893 | 3.875 | 3.888 | 260,048 | +0.00(+0.11%) |
Apr 21, 2016 | 3.867 | 3.897 | 3.858 | 3.884 | 568,392 | +0.02(+0.45%) |
Apr 20, 2016 | 3.840 | 3.875 | 3.836 | 3.867 | 374,547 | +0.02(+0.57%) |
Apr 19, 2016 | 3.832 | 3.849 | 3.827 | 3.845 | 253,450 | +0.02(+0.45%) |
Apr 18, 2016 | 3.797 | 3.827 | 3.797 | 3.827 | 187,290 | +0.02(+0.46%) |
Apr 15, 2016 | 3.784 | 3.814 | 3.784 | 3.810 | 303,915 | +0.01(+0.23%) |
Apr 14, 2016 | 3.793 | 3.806 | 3.784 | 3.801 | 244,953 | +0.01(+0.34%) |
Apr 13, 2016 | 3.771 | 3.793 | 3.771 | 3.788 | 271,116 | +0.00(+0.12%) |
Apr 12, 2016 | 3.753 | 3.784 | 3.753 | 3.784 | 266,263 | +0.03(+0.81%) |
Apr 11, 2016 | 3.749 | 3.766 | 3.745 | 3.753 | 378,113 | -0.01(-0.23%) |
Apr 08, 2016 | 3.775 | 3.784 | 3.749 | 3.762 | 246,296 | +0.01(+0.35%) |
Apr 07, 2016 | 3.753 | 3.766 | 3.732 | 3.749 | 388,781 | -0.02(-0.58%) |
Apr 06, 2016 | 3.771 | 3.779 | 3.758 | 3.771 | 361,752 | +0.02(+0.58%) |
Apr 05, 2016 | 3.749 | 3.767 | 3.745 | 3.749 | 340,053 | -0.01(-0.34%) |
Apr 04, 2016 | 3.771 | 3.771 | 3.741 | 3.762 | 536,597 | -0.02(-0.57%) |
Apr 01, 2016 | 3.771 | 3.784 | 3.749 | 3.784 | 365,852 | +0.01(+0.23%) |
Mar 31, 2016 | 3.732 | 3.775 | 3.715 | 3.775 | 570,620 | +0.03(+0.81%) |
Mar 30, 2016 | 3.702 | 3.758 | 3.693 | 3.745 | 236,906 | +0.05(+1.28%) |
Mar 29, 2016 | 3.710 | 3.715 | 3.667 | 3.697 | 266,576 | -0.00(-0.12%) |
Mar 28, 2016 | 3.732 | 3.736 | 3.680 | 3.702 | 345,159 | -0.02(-0.46%) |
Mar 24, 2016 | 3.749 | 3.719 | 3.719 | 3.719 | 209,528 | -0.04(-1.03%) |
Mar 23, 2016 | 3.745 | 3.767 | 3.741 | 3.758 | 215,541 | +0.01(+0.23%) |
Mar 22, 2016 | 3.732 | 3.749 | 3.719 | 3.749 | 174,036 | +0.01(+0.35%) |
Mar 21, 2016 | 3.758 | 3.758 | 3.710 | 3.736 | 333,973 | -0.01(-0.23%) |
Mar 18, 2016 | 3.745 | 3.774 | 3.723 | 3.745 | 545,319 | +0.01(+0.35%) |
Mar 17, 2016 | 3.693 | 3.732 | 3.693 | 3.732 | 235,481 | +0.04(+1.05%) |
Mar 16, 2016 | 3.676 | 3.697 | 3.646 | 3.693 | 392,280 | +0.01(+0.35%) |
Mar 15, 2016 | 3.654 | 3.680 | 3.650 | 3.680 | 301,299 | +0.01(+0.35%) |
Mar 14, 2016 | 3.680 | 3.689 | 3.659 | 3.667 | 263,969 | -0.02(-0.58%) |
Mar 11, 2016 | 3.637 | 3.697 | 3.637 | 3.689 | 453,240 | +0.06(+1.79%) |
Mar 10, 2016 | 3.641 | 3.667 | 3.624 | 3.624 | 343,432 | -0.00(-0.12%) |
Mar 09, 2016 | 3.654 | 3.654 | 3.620 | 3.628 | 535,888 | -0.01(-0.24%) |
Mar 08, 2016 | 3.586 | 3.663 | 3.586 | 3.637 | 613,248 | +0.03(+0.83%) |
Mar 07, 2016 | 3.590 | 3.620 | 3.564 | 3.607 | 346,663 | +0.00(+0.12%) |
Mar 04, 2016 | 3.590 | 3.624 | 3.560 | 3.603 | 326,562 | +0.02(+0.48%) |
Mar 03, 2016 | 3.534 | 3.595 | 3.534 | 3.586 | 234,992 | +0.05(+1.33%) |
Mar 02, 2016 | 3.505 | 3.552 | 3.500 | 3.539 | 632,279 | +0.04(+1.10%) |
Mar 01, 2016 | 3.496 | 3.509 | 3.479 | 3.500 | 507,955 | +0.02(+0.49%) |
Feb 29, 2016 | 3.496 | 3.504 | 3.475 | 3.483 | 383,709 | -0.00(-0.12%) |
Feb 26, 2016 | 3.492 | 3.492 | 3.470 | 3.487 | 351,429 | -0.00(-0.12%) |
Feb 25, 2016 | 3.462 | 3.496 | 3.453 | 3.492 | 219,297 | +0.01(+0.37%) |
Feb 24, 2016 | 3.440 | 3.483 | 3.440 | 3.479 | 252,987 | +0.01(+0.25%) |
Feb 23, 2016 | 3.475 | 3.475 | 3.449 | 3.470 | 223,782 | -0.00(-0.12%) |
Feb 22, 2016 | 3.453 | 3.479 | 3.449 | 3.475 | 298,211 | +0.03(+0.87%) |
Feb 19, 2016 | 3.432 | 3.449 | 3.431 | 3.445 | 137,582 | +0.00(+0.12%) |
Feb 18, 2016 | 3.445 | 3.458 | 3.436 | 3.440 | 356,507 | -0.01(-0.37%) |
Feb 17, 2016 | 3.458 | 3.466 | 3.436 | 3.453 | 455,723 | +0.00(+0.12%) |
Feb 16, 2016 | 3.453 | 3.458 | 3.411 | 3.449 | 556,854 | -0.00(-0.12%) |
Feb 12, 2016 | 3.458 | 3.453 | 3.453 | 3.453 | 329,442 | +0.03(+0.87%) |
Feb 11, 2016 | 3.432 | 3.453 | 3.393 | 3.423 | 526,203 | -0.06(-1.60%) |
Feb 10, 2016 | 3.475 | 3.483 | 3.458 | 3.479 | 293,517 | +0.00(+0.00%) |
Feb 09, 2016 | 3.479 | 3.483 | 3.458 | 3.479 | 296,091 | -0.02(-0.49%) |
Feb 08, 2016 | 3.509 | 3.512 | 3.466 | 3.496 | 544,880 | -0.03(-0.84%) |
Feb 05, 2016 | 3.564 | 3.564 | 3.509 | 3.526 | 447,162 | -0.06(-1.54%) |
Feb 04, 2016 | 3.589 | 3.598 | 3.551 | 3.581 | 266,011 | -0.01(-0.35%) |
Feb 03, 2016 | 3.589 | 3.593 | 3.547 | 3.593 | 202,479 | +0.01(+0.24%) |
Feb 02, 2016 | 3.568 | 3.589 | 3.538 | 3.585 | 440,691 | +0.00(+0.12%) |