Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.942 | 3.951 | 3.888 | 3.902 | 2,780,771 | -0.03(-0.86%) |
Apr 28, 2016 | 3.956 | 3.983 | 3.929 | 3.935 | 4,345,502 | +0.00(+0.00%) |
Apr 27, 2016 | 3.935 | 3.980 | 3.929 | 3.935 | 4,592,628 | -0.05(-1.36%) |
Apr 26, 2016 | 3.996 | 4.003 | 3.976 | 3.990 | 1,943,326 | +0.05(+1.20%) |
Apr 25, 2016 | 3.949 | 3.963 | 3.908 | 3.942 | 1,952,670 | -0.17(-4.12%) |
Apr 22, 2016 | 4.071 | 4.125 | 4.071 | 4.112 | 2,117,721 | +0.01(+0.33%) |
Apr 21, 2016 | 4.118 | 4.125 | 4.057 | 4.098 | 2,270,413 | +0.09(+2.20%) |
Apr 20, 2016 | 4.010 | 4.044 | 4.003 | 4.010 | 2,064,273 | +0.04(+1.02%) |
Apr 19, 2016 | 3.969 | 3.996 | 3.949 | 3.969 | 1,439,464 | +0.01(+0.17%) |
Apr 18, 2016 | 3.922 | 3.983 | 3.908 | 3.963 | 1,079,375 | +0.04(+1.04%) |
Apr 15, 2016 | 3.935 | 3.949 | 3.915 | 3.922 | 1,144,621 | -0.03(-0.86%) |
Apr 14, 2016 | 3.963 | 3.969 | 3.942 | 3.956 | 1,549,172 | +0.00(+0.00%) |
Apr 13, 2016 | 3.902 | 3.956 | 3.895 | 3.956 | 1,861,071 | +0.16(+4.10%) |
Apr 12, 2016 | 3.814 | 3.827 | 3.756 | 3.800 | 2,339,624 | +0.04(+1.08%) |
Apr 11, 2016 | 3.780 | 3.807 | 3.746 | 3.759 | 2,244,919 | +0.11(+2.97%) |
Apr 08, 2016 | 3.644 | 3.678 | 3.631 | 3.651 | 1,636,259 | +0.12(+3.26%) |
Apr 07, 2016 | 3.590 | 3.604 | 3.522 | 3.536 | 1,993,391 | -0.05(-1.32%) |
Apr 06, 2016 | 3.563 | 3.590 | 3.536 | 3.583 | 1,384,542 | +0.03(+0.95%) |
Apr 05, 2016 | 3.583 | 3.583 | 3.543 | 3.549 | 2,347,551 | -0.14(-3.68%) |
Apr 04, 2016 | 3.712 | 3.719 | 3.671 | 3.685 | 1,500,887 | +0.03(+0.74%) |
Apr 01, 2016 | 3.637 | 3.665 | 3.631 | 3.658 | 1,736,231 | -0.07(-1.82%) |
Mar 31, 2016 | 3.759 | 3.780 | 3.729 | 3.725 | 1,436,480 | -0.04(-1.08%) |
Mar 30, 2016 | 3.773 | 3.814 | 3.753 | 3.766 | 1,982,434 | -0.05(-1.24%) |
Mar 29, 2016 | 3.739 | 3.820 | 3.725 | 3.814 | 1,548,320 | +0.05(+1.44%) |
Mar 28, 2016 | 3.746 | 3.780 | 3.739 | 3.759 | 675,250 | +0.01(+0.36%) |
Mar 24, 2016 | 3.725 | 3.746 | 3.746 | 3.746 | 1,372,231 | -0.07(-1.95%) |
Mar 23, 2016 | 3.854 | 3.864 | 3.810 | 3.820 | 1,084,929 | -0.04(-1.05%) |
Mar 22, 2016 | 3.827 | 3.868 | 3.820 | 3.861 | 1,160,265 | -0.03(-0.87%) |
Mar 21, 2016 | 3.881 | 3.922 | 3.875 | 3.895 | 1,457,156 | -0.03(-0.86%) |
Mar 18, 2016 | 3.935 | 3.956 | 3.902 | 3.929 | 2,190,055 | +0.01(+0.17%) |
Mar 17, 2016 | 3.875 | 3.935 | 3.847 | 3.922 | 2,007,707 | +0.05(+1.40%) |
Mar 16, 2016 | 3.773 | 3.875 | 3.773 | 3.868 | 1,895,888 | +0.07(+1.96%) |
Mar 15, 2016 | 3.793 | 3.807 | 3.773 | 3.793 | 1,625,553 | -0.05(-1.41%) |
Mar 14, 2016 | 3.827 | 3.861 | 3.800 | 3.847 | 2,469,535 | -0.03(-0.87%) |
Mar 11, 2016 | 3.827 | 3.881 | 3.820 | 3.881 | 2,003,019 | +0.16(+4.18%) |
Mar 10, 2016 | 3.725 | 3.759 | 3.658 | 3.725 | 3,575,336 | +0.08(+2.23%) |
Mar 09, 2016 | 3.651 | 3.665 | 3.624 | 3.644 | 1,463,331 | +0.04(+1.13%) |
Mar 08, 2016 | 3.644 | 3.651 | 3.593 | 3.604 | 2,800,250 | -0.06(-1.66%) |
Mar 07, 2016 | 3.631 | 3.678 | 3.617 | 3.665 | 2,192,572 | +0.00(+0.00%) |
Mar 04, 2016 | 3.671 | 3.692 | 3.651 | 3.665 | 1,909,432 | +0.01(+0.19%) |
Mar 03, 2016 | 3.590 | 3.668 | 3.583 | 3.658 | 2,889,012 | +0.05(+1.50%) |
Mar 02, 2016 | 3.549 | 3.604 | 3.536 | 3.604 | 1,982,815 | +0.05(+1.53%) |
Mar 01, 2016 | 3.488 | 3.549 | 3.461 | 3.549 | 2,396,443 | +0.16(+4.80%) |
Feb 29, 2016 | 3.407 | 3.424 | 3.380 | 3.387 | 1,609,655 | +0.00(+0.00%) |
Feb 26, 2016 | 3.414 | 3.427 | 3.373 | 3.387 | 1,782,439 | +0.03(+0.81%) |
Feb 25, 2016 | 3.353 | 3.366 | 3.310 | 3.360 | 2,316,492 | +0.02(+0.61%) |
Feb 24, 2016 | 3.299 | 3.353 | 3.251 | 3.339 | 4,014,064 | -0.01(-0.20%) |
Feb 23, 2016 | 3.414 | 3.414 | 3.333 | 3.346 | 2,869,926 | -0.03(-1.00%) |
Feb 22, 2016 | 3.326 | 3.387 | 3.326 | 3.380 | 2,355,635 | +0.14(+4.18%) |
Feb 19, 2016 | 3.211 | 3.265 | 3.211 | 3.245 | 2,683,313 | -0.16(-4.58%) |
Feb 18, 2016 | 3.400 | 3.414 | 3.366 | 3.400 | 2,992,635 | -0.01(-0.20%) |
Feb 17, 2016 | 3.326 | 3.421 | 3.322 | 3.407 | 2,509,617 | +0.18(+5.67%) |
Feb 16, 2016 | 3.217 | 3.245 | 3.163 | 3.224 | 3,457,445 | +0.04(+1.28%) |
Feb 12, 2016 | 3.129 | 3.184 | 3.184 | 3.184 | 4,045,094 | +0.02(+0.64%) |
Feb 11, 2016 | 3.197 | 3.217 | 3.123 | 3.163 | 3,190,218 | -0.17(-5.08%) |
Feb 10, 2016 | 3.366 | 3.407 | 3.319 | 3.333 | 3,483,460 | +0.06(+1.86%) |
Feb 09, 2016 | 3.251 | 3.339 | 3.245 | 3.272 | 5,350,091 | -0.27(-7.65%) |
Feb 08, 2016 | 3.543 | 3.563 | 3.516 | 3.543 | 3,060,682 | -0.10(-2.79%) |
Feb 05, 2016 | 3.685 | 3.692 | 3.631 | 3.644 | 3,650,050 | -0.06(-1.65%) |
Feb 04, 2016 | 3.658 | 3.722 | 3.644 | 3.705 | 2,954,061 | +0.07(+1.86%) |
Feb 03, 2016 | 3.624 | 3.637 | 3.536 | 3.637 | 4,102,374 | +0.02(+0.56%) |
Feb 02, 2016 | 3.665 | 3.665 | 3.597 | 3.617 | 2,990,654 | -0.20(-5.32%) |