Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.070 | 5.070 | 4.750 | 4.860 | 491 | -0.22(-4.33%) |
Apr 28, 2016 | 5.145 | 5.150 | 5.070 | 5.080 | 1,225 | +0.00(+0.00%) |
Apr 27, 2016 | 5.095 | 5.095 | 4.962 | 5.080 | 5,216 | +0.07(+1.30%) |
Apr 26, 2016 | 5.000 | 5.030 | 4.950 | 5.015 | 7,468 | +0.03(+0.70%) |
Apr 25, 2016 | 4.950 | 4.980 | 4.550 | 4.980 | 16,261 | -0.01(-0.20%) |
Apr 22, 2016 | 4.990 | 5.020 | 4.990 | 4.990 | 1,013 | +0.06(+1.22%) |
Apr 21, 2016 | 5.000 | 5.048 | 4.900 | 4.930 | 5,361 | -0.06(-1.20%) |
Apr 20, 2016 | 4.920 | 5.055 | 4.920 | 4.990 | 2,519 | +0.04(+0.81%) |
Apr 19, 2016 | 4.940 | 5.000 | 4.850 | 4.950 | 10,289 | +0.15(+3.12%) |
Apr 18, 2016 | 4.900 | 4.990 | 4.798 | 4.800 | 15,842 | -0.10(-2.04%) |
Apr 15, 2016 | 4.930 | 4.960 | 4.893 | 4.900 | 18,726 | -0.04(-0.81%) |
Apr 14, 2016 | 4.930 | 4.950 | 4.861 | 4.940 | 3,340 | +0.19(+4.00%) |
Apr 13, 2016 | 4.410 | 4.770 | 4.410 | 4.750 | 5,581 | +0.03(+0.64%) |
Apr 12, 2016 | 4.750 | 4.750 | 4.660 | 4.720 | 2,092 | +0.02(+0.43%) |
Apr 11, 2016 | 4.820 | 4.830 | 4.609 | 4.700 | 20,363 | -0.14(-2.89%) |
Apr 08, 2016 | 4.650 | 4.840 | 4.650 | 4.840 | 3,888 | +0.41(+9.25%) |
Apr 07, 2016 | 4.500 | 4.500 | 4.400 | 4.430 | 4,186 | -0.26(-5.54%) |
Apr 06, 2016 | 4.449 | 4.690 | 4.310 | 4.690 | 14,680 | +0.15(+3.27%) |
Apr 05, 2016 | 4.290 | 4.700 | 4.290 | 4.542 | 19,607 | +0.28(+6.61%) |
Apr 04, 2016 | 4.520 | 4.850 | 4.180 | 4.260 | 8,915 | -0.34(-7.39%) |
Apr 01, 2016 | 4.650 | 4.700 | 4.600 | 4.600 | 1,835 | -0.01(-0.22%) |
Mar 31, 2016 | 5.000 | 5.000 | 4.600 | 4.610 | 5,975 | +0.01(+0.22%) |
Mar 30, 2016 | 4.660 | 4.810 | 4.600 | 4.600 | 6,380 | -0.09(-1.92%) |
Mar 29, 2016 | 4.600 | 4.940 | 4.600 | 4.690 | 7,307 | +0.03(+0.64%) |
Mar 28, 2016 | 4.420 | 5.150 | 4.290 | 4.660 | 27,366 | +0.45(+10.69%) |
Mar 24, 2016 | 4.790 | 4.210 | 4.210 | 4.210 | 9,000 | -0.79(-15.80%) |
Mar 23, 2016 | 4.940 | 5.150 | 4.925 | 5.000 | 8,300 | -0.15(-2.91%) |
Mar 22, 2016 | 5.180 | 5.180 | 4.980 | 5.150 | 2,112 | -0.03(-0.58%) |
Mar 21, 2016 | 5.160 | 5.180 | 4.860 | 5.180 | 9,415 | +0.10(+1.97%) |
Mar 18, 2016 | 5.270 | 5.270 | 5.030 | 5.080 | 20,346 | +0.03(+0.59%) |
Mar 17, 2016 | 5.200 | 5.300 | 5.050 | 5.050 | 45,335 | -0.20(-3.81%) |
Mar 16, 2016 | 5.210 | 5.400 | 5.200 | 5.250 | 4,840 | +0.07(+1.35%) |
Mar 15, 2016 | 5.180 | 5.370 | 5.130 | 5.180 | 26,820 | -0.10(-1.89%) |
Mar 14, 2016 | 5.480 | 5.480 | 5.000 | 5.280 | 27,336 | +0.19(+3.73%) |
Mar 11, 2016 | 5.170 | 5.216 | 4.710 | 5.090 | 10,120 | -0.15(-2.86%) |
Mar 10, 2016 | 4.600 | 5.260 | 4.600 | 5.240 | 28,876 | +0.70(+15.29%) |
Mar 09, 2016 | 4.730 | 4.744 | 4.160 | 4.545 | 8,694 | +0.14(+3.30%) |
Mar 08, 2016 | 4.820 | 4.820 | 4.260 | 4.400 | 7,329 | -0.35(-7.37%) |
Mar 07, 2016 | 4.140 | 4.860 | 4.060 | 4.750 | 20,963 | -0.15(-3.06%) |
Mar 04, 2016 | 4.510 | 4.990 | 4.510 | 4.900 | 3,892 | +0.04(+0.82%) |
Mar 03, 2016 | 4.990 | 5.015 | 4.360 | 4.860 | 14,560 | -0.12(-2.37%) |
Mar 02, 2016 | 4.170 | 5.000 | 4.170 | 4.978 | 11,662 | +0.92(+22.61%) |
Mar 01, 2016 | 4.058 | 4.188 | 4.000 | 4.060 | 7,707 | +0.08(+2.01%) |
Feb 29, 2016 | 3.910 | 4.200 | 3.890 | 3.980 | 7,691 | +0.08(+2.18%) |
Feb 26, 2016 | 3.990 | 3.990 | 3.730 | 3.895 | 5,249 | +0.00(+0.13%) |
Feb 25, 2016 | 3.800 | 3.910 | 3.800 | 3.890 | 1,653 | -0.10(-2.51%) |
Feb 24, 2016 | 3.550 | 4.000 | 3.550 | 3.990 | 14,203 | +0.29(+7.83%) |
Feb 23, 2016 | 3.600 | 3.860 | 3.380 | 3.700 | 14,257 | -0.22(-5.61%) |
Feb 22, 2016 | 3.640 | 3.850 | 3.640 | 3.920 | 23,501 | +0.59(+17.72%) |
Feb 19, 2016 | 3.000 | 3.330 | 2.860 | 3.330 | 16,206 | +0.47(+16.43%) |
Feb 18, 2016 | 2.900 | 3.160 | 2.630 | 2.860 | 36,434 | -0.02(-0.69%) |
Feb 17, 2016 | 2.752 | 2.900 | 2.630 | 2.880 | 19,941 | +0.01(+0.35%) |
Feb 16, 2016 | 2.890 | 2.940 | 2.760 | 2.870 | 9,730 | +0.01(+0.35%) |
Feb 12, 2016 | 2.900 | 2.860 | 2.860 | 2.860 | 12,600 | +0.05(+1.78%) |
Feb 11, 2016 | 2.860 | 2.860 | 2.500 | 2.810 | 3,996 | -0.14(-4.75%) |
Feb 10, 2016 | 2.910 | 2.950 | 2.900 | 2.950 | 4,549 | +0.02(+0.68%) |
Feb 09, 2016 | 3.010 | 3.020 | 2.900 | 2.930 | 3,818 | -0.13(-4.40%) |
Feb 08, 2016 | 3.020 | 3.080 | 2.870 | 3.065 | 54,830 | +0.02(+0.82%) |
Feb 05, 2016 | 3.050 | 3.060 | 3.040 | 3.040 | 1,168 | -0.01(-0.33%) |
Feb 04, 2016 | 3.020 | 3.060 | 2.980 | 3.050 | 9,462 | +0.03(+0.99%) |
Feb 03, 2016 | 3.100 | 3.100 | 2.930 | 3.020 | 6,173 | +0.05(+1.68%) |
Feb 02, 2016 | 3.240 | 3.240 | 2.910 | 2.970 | 15,412 | -0.22(-6.90%) |