Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.660 | 3.690 | 3.580 | 3.680 | 17,376 | +0.04(+1.10%) |
Apr 28, 2016 | 3.740 | 3.840 | 3.612 | 3.640 | 22,964 | -0.14(-3.70%) |
Apr 27, 2016 | 3.670 | 3.830 | 3.560 | 3.780 | 22,288 | +0.08(+2.16%) |
Apr 26, 2016 | 3.717 | 3.795 | 3.670 | 3.700 | 16,720 | -0.05(-1.33%) |
Apr 25, 2016 | 3.690 | 3.861 | 3.570 | 3.750 | 77,114 | +0.08(+2.18%) |
Apr 22, 2016 | 3.650 | 3.782 | 3.560 | 3.670 | 45,543 | +0.03(+0.82%) |
Apr 21, 2016 | 3.480 | 3.830 | 3.480 | 3.640 | 95,302 | +0.12(+3.41%) |
Apr 20, 2016 | 3.582 | 3.582 | 3.420 | 3.520 | 39,771 | +0.05(+1.44%) |
Apr 19, 2016 | 3.900 | 3.900 | 3.410 | 3.470 | 53,083 | -0.07(-1.98%) |
Apr 18, 2016 | 3.570 | 3.670 | 3.500 | 3.540 | 274,887 | +0.02(+0.57%) |
Apr 15, 2016 | 3.630 | 3.740 | 3.500 | 3.520 | 97,442 | -0.06(-1.68%) |
Apr 14, 2016 | 3.610 | 3.780 | 3.510 | 3.580 | 46,957 | -0.07(-1.92%) |
Apr 13, 2016 | 3.540 | 3.710 | 3.500 | 3.650 | 40,738 | +0.11(+3.11%) |
Apr 12, 2016 | 3.740 | 3.800 | 3.500 | 3.540 | 35,046 | -0.04(-1.12%) |
Apr 11, 2016 | 3.860 | 3.900 | 3.560 | 3.580 | 46,830 | -0.22(-5.79%) |
Apr 08, 2016 | 3.810 | 3.825 | 3.750 | 3.800 | 34,811 | -0.01(-0.26%) |
Apr 07, 2016 | 3.790 | 3.860 | 3.740 | 3.810 | 25,433 | +0.00(+0.00%) |
Apr 06, 2016 | 3.570 | 3.860 | 3.550 | 3.810 | 43,969 | +0.21(+5.83%) |
Apr 05, 2016 | 3.560 | 3.710 | 3.480 | 3.600 | 52,137 | +0.06(+1.69%) |
Apr 04, 2016 | 3.420 | 3.550 | 3.410 | 3.540 | 101,600 | +0.12(+3.51%) |
Apr 01, 2016 | 3.480 | 3.490 | 3.400 | 3.420 | 65,946 | -0.03(-0.87%) |
Mar 31, 2016 | 3.550 | 3.690 | 3.450 | 3.450 | 238,007 | -0.12(-3.36%) |
Mar 30, 2016 | 3.570 | 3.680 | 3.536 | 3.570 | 19,607 | +0.03(+0.85%) |
Mar 29, 2016 | 3.628 | 3.690 | 3.540 | 3.540 | 15,629 | -0.12(-3.28%) |
Mar 28, 2016 | 3.630 | 3.760 | 3.620 | 3.660 | 7,689 | +0.06(+1.67%) |
Mar 24, 2016 | 3.520 | 3.600 | 3.600 | 3.600 | 19,800 | +0.07(+1.98%) |
Mar 23, 2016 | 3.500 | 3.640 | 3.500 | 3.530 | 9,870 | -0.01(-0.28%) |
Mar 22, 2016 | 3.500 | 3.760 | 3.500 | 3.540 | 20,013 | +0.03(+0.85%) |
Mar 21, 2016 | 3.450 | 3.630 | 3.450 | 3.510 | 19,866 | +0.08(+2.33%) |
Mar 18, 2016 | 3.410 | 3.544 | 3.410 | 3.430 | 21,288 | -0.01(-0.29%) |
Mar 17, 2016 | 3.390 | 3.610 | 3.370 | 3.440 | 85,698 | +0.03(+0.88%) |
Mar 16, 2016 | 3.565 | 3.570 | 3.320 | 3.410 | 52,026 | -0.10(-2.85%) |
Mar 15, 2016 | 3.660 | 3.660 | 3.510 | 3.510 | 35,291 | -0.06(-1.68%) |
Mar 14, 2016 | 3.650 | 3.720 | 3.550 | 3.570 | 6,031 | -0.06(-1.65%) |
Mar 11, 2016 | 3.600 | 3.710 | 3.590 | 3.630 | 11,526 | +0.02(+0.55%) |
Mar 10, 2016 | 3.610 | 3.610 | 3.550 | 3.610 | 902 | -0.02(-0.55%) |
Mar 09, 2016 | 3.540 | 3.890 | 3.540 | 3.630 | 7,162 | +0.13(+3.71%) |
Mar 08, 2016 | 3.880 | 3.950 | 3.500 | 3.500 | 132,023 | -0.40(-10.26%) |
Mar 07, 2016 | 3.670 | 3.990 | 3.670 | 3.900 | 17,573 | +0.24(+6.56%) |
Mar 04, 2016 | 3.800 | 3.910 | 3.660 | 3.660 | 8,928 | -0.10(-2.66%) |
Mar 03, 2016 | 4.130 | 4.130 | 3.750 | 3.760 | 119,706 | -0.05(-1.31%) |
Mar 02, 2016 | 3.816 | 3.940 | 3.770 | 3.810 | 4,704 | -0.03(-0.78%) |
Mar 01, 2016 | 3.830 | 3.875 | 3.800 | 3.840 | 2,375 | +0.02(+0.52%) |
Feb 29, 2016 | 3.840 | 3.860 | 3.790 | 3.820 | 6,947 | -0.02(-0.52%) |
Feb 26, 2016 | 3.900 | 3.935 | 3.810 | 3.840 | 13,117 | -0.05(-1.29%) |
Feb 25, 2016 | 3.940 | 4.000 | 3.850 | 3.890 | 6,751 | -0.05(-1.27%) |
Feb 24, 2016 | 3.798 | 4.030 | 3.798 | 3.940 | 12,934 | -0.14(-3.43%) |
Feb 23, 2016 | 4.010 | 4.110 | 4.000 | 4.080 | 115,344 | +0.02(+0.49%) |
Feb 22, 2016 | 3.905 | 4.080 | 3.905 | 4.060 | 19,982 | +0.15(+3.84%) |
Feb 19, 2016 | 3.730 | 3.970 | 3.600 | 3.910 | 18,992 | +0.03(+0.77%) |
Feb 18, 2016 | 3.850 | 4.080 | 3.830 | 3.880 | 10,430 | -0.03(-0.77%) |
Feb 17, 2016 | 3.600 | 3.970 | 3.600 | 3.910 | 350,253 | +0.28(+7.71%) |
Feb 16, 2016 | 3.510 | 3.775 | 3.500 | 3.630 | 12,105 | +0.14(+4.01%) |
Feb 12, 2016 | 3.300 | 3.490 | 3.490 | 3.490 | 17,500 | +0.18(+5.44%) |
Feb 11, 2016 | 3.115 | 3.360 | 3.115 | 3.310 | 20,714 | +0.01(+0.30%) |
Feb 10, 2016 | 3.310 | 3.340 | 3.135 | 3.300 | 12,902 | +0.00(+0.00%) |
Feb 09, 2016 | 3.320 | 3.410 | 3.135 | 3.300 | 42,994 | -0.04(-1.20%) |
Feb 08, 2016 | 3.380 | 3.390 | 3.195 | 3.340 | 30,207 | -0.05(-1.47%) |
Feb 05, 2016 | 3.400 | 3.430 | 2.900 | 3.390 | 65,375 | -0.02(-0.59%) |
Feb 04, 2016 | 3.350 | 3.480 | 3.350 | 3.410 | 52,433 | +0.01(+0.29%) |
Feb 03, 2016 | 3.400 | 3.450 | 3.110 | 3.400 | 27,148 | +0.00(+0.00%) |
Feb 02, 2016 | 3.350 | 3.460 | 3.340 | 3.400 | 21,900 | -0.02(-0.58%) |