Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.578 | 4.647 | 4.573 | 4.596 | 75,494 | +0.01(+0.30%) |
Apr 28, 2016 | 4.592 | 4.596 | 4.583 | 4.583 | 30,924 | -0.01(-0.20%) |
Apr 27, 2016 | 4.592 | 4.592 | 4.573 | 4.592 | 46,343 | +0.01(+0.20%) |
Apr 26, 2016 | 4.592 | 4.592 | 4.583 | 4.583 | 6,796 | -0.00(-0.10%) |
Apr 25, 2016 | 4.578 | 4.592 | 4.578 | 4.587 | 60,544 | -0.00(-0.10%) |
Apr 22, 2016 | 4.592 | 4.596 | 4.583 | 4.592 | 40,898 | -0.00(-0.01%) |
Apr 21, 2016 | 4.587 | 4.596 | 4.583 | 4.592 | 7,816 | +0.01(+0.11%) |
Apr 20, 2016 | 4.615 | 4.615 | 4.587 | 4.587 | 67,951 | -0.00(-0.10%) |
Apr 19, 2016 | 4.596 | 4.596 | 4.583 | 4.592 | 41,386 | +0.00(+0.00%) |
Apr 18, 2016 | 4.573 | 4.601 | 4.573 | 4.592 | 56,731 | +0.00(+0.10%) |
Apr 15, 2016 | 4.596 | 4.661 | 4.573 | 4.587 | 148,613 | -0.01(-0.20%) |
Apr 14, 2016 | 4.583 | 4.601 | 4.583 | 4.596 | 20,793 | +0.00(+0.10%) |
Apr 13, 2016 | 4.596 | 4.596 | 4.583 | 4.592 | 43,289 | -0.00(-0.10%) |
Apr 12, 2016 | 4.596 | 4.629 | 4.585 | 4.596 | 191,886 | -0.01(-0.20%) |
Apr 11, 2016 | 4.596 | 4.605 | 4.546 | 4.605 | 107,074 | +0.01(+0.30%) |
Apr 08, 2016 | 4.596 | 4.596 | 4.573 | 4.592 | 5,148 | +0.02(+0.40%) |
Apr 07, 2016 | 4.573 | 4.596 | 4.562 | 4.573 | 12,487 | -0.02(-0.40%) |
Apr 06, 2016 | 4.596 | 4.606 | 4.573 | 4.592 | 53,168 | -0.00(-0.10%) |
Apr 05, 2016 | 4.566 | 4.606 | 4.539 | 4.596 | 7,201 | -0.02(-0.40%) |
Apr 04, 2016 | 4.615 | 4.615 | 4.592 | 4.615 | 26,662 | -0.03(-0.59%) |
Apr 01, 2016 | 4.367 | 4.707 | 4.326 | 4.642 | 215,769 | +0.55(+13.47%) |
Mar 31, 2016 | 4.105 | 4.133 | 4.091 | 4.091 | 12,698 | -0.02(-0.45%) |
Mar 30, 2016 | 4.114 | 4.119 | 4.110 | 4.110 | 2,328 | +0.02(+0.56%) |
Mar 29, 2016 | 4.133 | 4.133 | 4.078 | 4.087 | 14,501 | -0.02(-0.45%) |
Mar 28, 2016 | 4.119 | 4.165 | 4.105 | 4.105 | 5,115 | -0.01(-0.22%) |
Mar 24, 2016 | 4.105 | 4.114 | 4.114 | 4.114 | 33,320 | -0.02(-0.55%) |
Mar 23, 2016 | 4.133 | 4.142 | 4.123 | 4.137 | 22,132 | -0.00(-0.11%) |
Mar 22, 2016 | 4.202 | 4.202 | 4.142 | 4.142 | 43,235 | -0.04(-0.88%) |
Mar 21, 2016 | 4.165 | 4.247 | 4.133 | 4.179 | 25,832 | +0.05(+1.11%) |
Mar 18, 2016 | 4.160 | 4.202 | 4.133 | 4.133 | 61,857 | -0.03(-0.72%) |
Mar 17, 2016 | 4.215 | 4.220 | 4.142 | 4.162 | 58,998 | +0.01(+0.34%) |
Mar 16, 2016 | 4.192 | 4.192 | 4.145 | 4.148 | 31,329 | -0.02(-0.50%) |
Mar 15, 2016 | 4.013 | 4.188 | 4.013 | 4.169 | 183,238 | +0.29(+7.58%) |
Mar 14, 2016 | 3.857 | 3.940 | 3.726 | 3.876 | 40,959 | +0.08(+2.06%) |
Mar 11, 2016 | 3.770 | 3.807 | 3.586 | 3.797 | 22,145 | +0.11(+2.86%) |
Mar 10, 2016 | 3.701 | 3.871 | 3.692 | 3.692 | 19,684 | +0.00(+0.12%) |
Mar 09, 2016 | 3.729 | 3.811 | 3.687 | 3.687 | 9,151 | -0.02(-0.50%) |
Mar 08, 2016 | 3.536 | 3.816 | 3.467 | 3.706 | 28,361 | -0.18(-4.72%) |
Mar 07, 2016 | 3.669 | 3.995 | 3.669 | 3.889 | 28,576 | +0.20(+5.35%) |
Mar 04, 2016 | 3.673 | 3.752 | 3.673 | 3.692 | 13,012 | -0.01(-0.25%) |
Mar 03, 2016 | 3.664 | 3.784 | 3.664 | 3.701 | 29,731 | +0.27(+7.75%) |
Mar 02, 2016 | 3.133 | 3.527 | 3.133 | 3.435 | 18,689 | +0.01(+0.40%) |
Mar 01, 2016 | 3.347 | 3.444 | 3.347 | 3.421 | 77,184 | +0.11(+3.19%) |
Feb 29, 2016 | 3.219 | 3.343 | 3.214 | 3.315 | 99,315 | +0.03(+0.98%) |
Feb 26, 2016 | 3.324 | 3.352 | 3.283 | 3.283 | 29,362 | -0.04(-1.24%) |
Feb 25, 2016 | 3.306 | 3.324 | 3.214 | 3.324 | 748,029 | +0.00(+0.14%) |
Feb 24, 2016 | 3.352 | 3.352 | 3.274 | 3.320 | 19,373 | -0.05(-1.36%) |
Feb 22, 2016 | 3.366 | 3.366 | 3.366 | 3.366 | 65 | +0.02(+0.55%) |
Feb 19, 2016 | 3.306 | 3.398 | 3.306 | 3.347 | 8,288 | -0.02(-0.55%) |
Feb 18, 2016 | 3.444 | 3.453 | 3.256 | 3.366 | 31,736 | +0.01(+0.27%) |
Feb 17, 2016 | 3.467 | 3.467 | 3.329 | 3.357 | 18,735 | -0.11(-3.31%) |
Feb 16, 2016 | 3.398 | 3.582 | 3.393 | 3.471 | 11,152 | +0.01(+0.40%) |
Feb 12, 2016 | 3.393 | 3.458 | 3.458 | 3.458 | 26,568 | +0.06(+1.89%) |
Feb 11, 2016 | 3.423 | 3.485 | 3.375 | 3.393 | 24,750 | -0.03(-0.94%) |
Feb 10, 2016 | 3.403 | 3.605 | 3.315 | 3.426 | 30,652 | +0.10(+2.90%) |
Feb 09, 2016 | 3.246 | 3.352 | 3.246 | 3.329 | 28,038 | +0.00(+0.00%) |
Feb 08, 2016 | 3.274 | 3.370 | 3.178 | 3.329 | 24,513 | +0.04(+1.26%) |
Feb 05, 2016 | 3.205 | 3.673 | 3.205 | 3.288 | 128,240 | -0.03(-0.83%) |
Feb 04, 2016 | 3.320 | 3.366 | 3.311 | 3.315 | 636,549 | -0.00(-0.14%) |
Feb 03, 2016 | 3.393 | 3.412 | 3.297 | 3.320 | 10,115 | -0.03(-0.82%) |
Feb 02, 2016 | 3.343 | 3.435 | 3.159 | 3.347 | 39,639 | -0.06(-1.88%) |