Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.889 | 3.911 | 3.790 | 3.806 | 8,338,506 | -0.10(-2.52%) |
Apr 28, 2016 | 3.866 | 3.946 | 3.858 | 3.904 | 12,645,157 | +0.02(+0.54%) |
Apr 27, 2016 | 3.846 | 3.906 | 3.846 | 3.883 | 7,918,769 | +0.06(+1.57%) |
Apr 26, 2016 | 3.801 | 3.823 | 3.778 | 3.823 | 7,514,476 | +0.16(+4.29%) |
Apr 25, 2016 | 3.689 | 3.696 | 3.640 | 3.666 | 7,491,277 | -0.08(-2.20%) |
Apr 22, 2016 | 3.711 | 3.748 | 3.711 | 3.748 | 7,038,340 | +0.04(+1.21%) |
Apr 21, 2016 | 3.741 | 3.763 | 3.689 | 3.704 | 15,860,776 | +0.07(+1.85%) |
Apr 20, 2016 | 3.629 | 3.659 | 3.599 | 3.636 | 21,211,380 | +0.10(+2.75%) |
Apr 19, 2016 | 3.524 | 3.554 | 3.502 | 3.539 | 9,263,551 | +0.07(+2.16%) |
Apr 18, 2016 | 3.419 | 3.479 | 3.404 | 3.464 | 5,957,453 | +0.06(+1.76%) |
Apr 15, 2016 | 3.427 | 3.442 | 3.389 | 3.404 | 3,442,945 | -0.01(-0.44%) |
Apr 14, 2016 | 3.412 | 3.442 | 3.389 | 3.419 | 10,011,173 | +0.01(+0.22%) |
Apr 13, 2016 | 3.382 | 3.412 | 3.359 | 3.412 | 10,059,384 | +0.22(+6.79%) |
Apr 12, 2016 | 3.180 | 3.217 | 3.116 | 3.195 | 8,508,518 | +0.04(+1.43%) |
Apr 11, 2016 | 3.210 | 3.217 | 3.142 | 3.150 | 5,431,851 | +0.06(+1.94%) |
Apr 08, 2016 | 3.097 | 3.127 | 3.075 | 3.090 | 4,987,024 | +0.10(+3.25%) |
Apr 07, 2016 | 3.045 | 3.068 | 2.982 | 2.993 | 5,584,879 | -0.10(-3.38%) |
Apr 06, 2016 | 3.075 | 3.097 | 3.053 | 3.097 | 7,236,323 | +0.03(+0.98%) |
Apr 05, 2016 | 3.105 | 3.105 | 3.068 | 3.068 | 11,238,305 | -0.12(-3.76%) |
Apr 04, 2016 | 3.202 | 3.247 | 3.176 | 3.187 | 7,672,600 | -0.05(-1.62%) |
Apr 01, 2016 | 3.217 | 3.244 | 3.195 | 3.240 | 6,562,795 | -0.02(-0.69%) |
Mar 31, 2016 | 3.299 | 3.329 | 3.255 | 3.262 | 6,006,371 | -0.07(-2.02%) |
Mar 30, 2016 | 3.367 | 3.404 | 3.322 | 3.329 | 5,695,175 | -0.01(-0.45%) |
Mar 29, 2016 | 3.307 | 3.352 | 3.285 | 3.344 | 7,230,967 | +0.01(+0.22%) |
Mar 28, 2016 | 3.359 | 3.359 | 3.322 | 3.337 | 2,448,912 | +0.03(+0.90%) |
Mar 24, 2016 | 3.299 | 3.307 | 3.307 | 3.307 | 15,318,143 | -0.05(-1.56%) |
Mar 23, 2016 | 3.427 | 3.434 | 3.359 | 3.359 | 4,632,198 | -0.11(-3.23%) |
Mar 22, 2016 | 3.449 | 3.494 | 3.434 | 3.472 | 8,359,142 | -0.05(-1.49%) |
Mar 21, 2016 | 3.561 | 3.584 | 3.513 | 3.524 | 9,496,425 | -0.06(-1.67%) |
Mar 18, 2016 | 3.614 | 3.636 | 3.550 | 3.584 | 12,036,190 | +0.01(+0.42%) |
Mar 17, 2016 | 3.531 | 3.584 | 3.479 | 3.569 | 6,002,273 | +0.04(+1.27%) |
Mar 16, 2016 | 3.457 | 3.531 | 3.449 | 3.524 | 6,595,139 | -0.04(-1.05%) |
Mar 15, 2016 | 3.584 | 3.606 | 3.539 | 3.561 | 12,028,040 | -0.15(-4.03%) |
Mar 14, 2016 | 3.726 | 3.733 | 3.681 | 3.711 | 9,025,202 | +0.02(+0.61%) |
Mar 11, 2016 | 3.621 | 3.696 | 3.591 | 3.689 | 15,790,583 | +0.23(+6.71%) |
Mar 10, 2016 | 3.509 | 3.591 | 3.397 | 3.457 | 15,685,145 | +0.10(+2.90%) |
Mar 09, 2016 | 3.397 | 3.404 | 3.322 | 3.359 | 5,863,715 | -0.02(-0.66%) |
Mar 08, 2016 | 3.427 | 3.442 | 3.367 | 3.382 | 9,486,958 | +0.02(+0.67%) |
Mar 07, 2016 | 3.329 | 3.374 | 3.307 | 3.359 | 5,965,679 | -0.01(-0.22%) |
Mar 04, 2016 | 3.352 | 3.374 | 3.321 | 3.367 | 7,943,682 | +0.04(+1.12%) |
Mar 03, 2016 | 3.277 | 3.329 | 3.247 | 3.329 | 4,718,816 | +0.05(+1.60%) |
Mar 02, 2016 | 3.180 | 3.277 | 3.172 | 3.277 | 15,118,047 | +0.16(+5.29%) |
Mar 01, 2016 | 3.023 | 3.120 | 3.008 | 3.112 | 7,494,504 | +0.13(+4.26%) |
Feb 29, 2016 | 3.000 | 3.030 | 2.978 | 2.985 | 4,473,899 | +0.01(+0.50%) |
Feb 26, 2016 | 2.993 | 3.000 | 2.955 | 2.970 | 5,613,515 | +0.08(+2.85%) |
Feb 25, 2016 | 2.895 | 2.910 | 2.866 | 2.888 | 5,451,130 | +0.04(+1.58%) |
Feb 24, 2016 | 2.836 | 2.866 | 2.798 | 2.843 | 8,776,933 | -0.10(-3.31%) |
Feb 23, 2016 | 3.008 | 3.019 | 2.933 | 2.940 | 9,093,128 | -0.07(-2.24%) |
Feb 22, 2016 | 2.963 | 3.015 | 2.955 | 3.008 | 4,327,327 | +0.12(+4.15%) |
Feb 19, 2016 | 2.873 | 2.918 | 2.836 | 2.888 | 8,833,803 | -0.07(-2.28%) |
Feb 18, 2016 | 3.075 | 3.075 | 2.948 | 2.955 | 6,924,222 | -0.16(-5.28%) |
Feb 17, 2016 | 3.053 | 3.127 | 3.045 | 3.120 | 9,233,465 | +0.13(+4.51%) |
Feb 16, 2016 | 3.008 | 3.014 | 2.940 | 2.985 | 4,468,454 | +0.08(+2.84%) |
Feb 12, 2016 | 2.858 | 2.903 | 2.903 | 2.903 | 6,359,659 | +0.10(+3.74%) |
Feb 11, 2016 | 2.828 | 2.843 | 2.761 | 2.798 | 7,858,495 | -0.13(-4.59%) |
Feb 10, 2016 | 2.948 | 3.007 | 2.895 | 2.933 | 7,739,427 | +0.07(+2.62%) |
Feb 09, 2016 | 2.806 | 2.888 | 2.791 | 2.858 | 11,099,881 | -0.06(-2.05%) |
Feb 08, 2016 | 2.963 | 2.970 | 2.881 | 2.918 | 10,171,005 | -0.16(-5.34%) |
Feb 05, 2016 | 3.112 | 3.137 | 3.068 | 3.083 | 7,178,602 | +0.04(+1.23%) |
Feb 04, 2016 | 2.925 | 3.068 | 2.925 | 3.045 | 6,715,941 | +0.16(+5.44%) |
Feb 03, 2016 | 2.881 | 2.895 | 2.765 | 2.888 | 11,242,235 | +0.01(+0.26%) |
Feb 02, 2016 | 2.970 | 2.978 | 2.869 | 2.881 | 14,687,894 | -0.20(-6.55%) |