Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.620 | 4.640 | 4.510 | 4.540 | 391,143 | -0.07(-1.52%) |
Apr 28, 2016 | 4.680 | 4.755 | 4.600 | 4.610 | 358,393 | -0.06(-1.28%) |
Apr 27, 2016 | 4.660 | 4.730 | 4.650 | 4.670 | 278,242 | +0.00(+0.00%) |
Apr 26, 2016 | 4.600 | 4.700 | 4.570 | 4.670 | 242,534 | +0.08(+1.74%) |
Apr 25, 2016 | 4.660 | 4.740 | 4.550 | 4.590 | 251,692 | -0.07(-1.50%) |
Apr 22, 2016 | 4.520 | 4.660 | 4.520 | 4.660 | 321,372 | +0.12(+2.64%) |
Apr 21, 2016 | 4.460 | 4.590 | 4.460 | 4.540 | 471,450 | +0.10(+2.25%) |
Apr 20, 2016 | 4.500 | 4.500 | 4.390 | 4.440 | 335,967 | -0.06(-1.33%) |
Apr 19, 2016 | 4.500 | 4.540 | 4.460 | 4.500 | 277,194 | -0.01(-0.22%) |
Apr 18, 2016 | 4.440 | 4.570 | 4.440 | 4.510 | 264,921 | +0.07(+1.58%) |
Apr 15, 2016 | 4.390 | 4.560 | 4.390 | 4.440 | 385,923 | +0.02(+0.45%) |
Apr 14, 2016 | 4.460 | 4.490 | 4.380 | 4.420 | 372,358 | -0.02(-0.45%) |
Apr 13, 2016 | 4.420 | 4.570 | 4.390 | 4.440 | 516,264 | +0.03(+0.68%) |
Apr 12, 2016 | 4.350 | 4.490 | 4.330 | 4.410 | 318,867 | +0.05(+1.15%) |
Apr 11, 2016 | 4.350 | 4.470 | 4.300 | 4.360 | 293,815 | +0.05(+1.16%) |
Apr 08, 2016 | 4.380 | 4.434 | 4.260 | 4.310 | 365,843 | -0.04(-0.92%) |
Apr 07, 2016 | 4.420 | 4.480 | 4.350 | 4.350 | 284,682 | -0.12(-2.68%) |
Apr 06, 2016 | 4.350 | 4.500 | 4.325 | 4.470 | 228,526 | +0.10(+2.29%) |
Apr 05, 2016 | 4.350 | 4.380 | 4.320 | 4.370 | 344,171 | -0.03(-0.68%) |
Apr 04, 2016 | 4.310 | 4.480 | 4.310 | 4.400 | 558,548 | +0.11(+2.56%) |
Apr 01, 2016 | 4.380 | 4.400 | 4.260 | 4.290 | 552,748 | -0.17(-3.81%) |
Mar 31, 2016 | 4.470 | 4.510 | 4.380 | 4.460 | 406,399 | -0.02(-0.45%) |
Mar 30, 2016 | 4.430 | 4.510 | 4.350 | 4.480 | 508,831 | +0.06(+1.36%) |
Mar 29, 2016 | 4.300 | 4.430 | 4.180 | 4.420 | 465,178 | +0.09(+2.08%) |
Mar 28, 2016 | 4.180 | 4.360 | 4.100 | 4.330 | 386,988 | +0.21(+5.10%) |
Mar 24, 2016 | 4.320 | 4.120 | 4.120 | 4.120 | 853,400 | -0.20(-4.63%) |
Mar 23, 2016 | 4.350 | 4.400 | 4.285 | 4.320 | 496,088 | -0.04(-0.92%) |
Mar 22, 2016 | 4.480 | 4.550 | 4.340 | 4.360 | 264,248 | -0.14(-3.11%) |
Mar 21, 2016 | 4.550 | 4.580 | 4.390 | 4.500 | 441,685 | -0.05(-1.10%) |
Mar 18, 2016 | 4.440 | 4.580 | 4.440 | 4.550 | 663,084 | +0.15(+3.41%) |
Mar 17, 2016 | 4.330 | 4.450 | 4.290 | 4.400 | 316,540 | +0.03(+0.69%) |
Mar 16, 2016 | 4.280 | 4.370 | 4.270 | 4.370 | 245,066 | +0.06(+1.39%) |
Mar 15, 2016 | 4.340 | 4.430 | 4.210 | 4.310 | 355,720 | -0.07(-1.60%) |
Mar 14, 2016 | 4.500 | 4.520 | 4.360 | 4.380 | 342,059 | -0.12(-2.67%) |
Mar 11, 2016 | 4.470 | 4.540 | 4.360 | 4.500 | 378,972 | +0.09(+2.04%) |
Mar 10, 2016 | 4.500 | 4.500 | 4.410 | 4.410 | 448,936 | -0.06(-1.34%) |
Mar 09, 2016 | 4.330 | 4.495 | 4.300 | 4.470 | 407,598 | +0.14(+3.23%) |
Mar 08, 2016 | 4.450 | 4.500 | 4.300 | 4.330 | 495,458 | -0.14(-3.13%) |
Mar 07, 2016 | 4.410 | 4.540 | 4.380 | 4.470 | 513,802 | +0.07(+1.59%) |
Mar 04, 2016 | 4.500 | 4.500 | 4.390 | 4.400 | 678,712 | -0.07(-1.57%) |
Mar 03, 2016 | 4.480 | 4.510 | 4.350 | 4.470 | 866,273 | +0.01(+0.22%) |
Mar 02, 2016 | 4.510 | 4.600 | 4.420 | 4.460 | 740,263 | -0.04(-0.89%) |
Mar 01, 2016 | 4.340 | 4.560 | 4.290 | 4.500 | 727,801 | +0.21(+4.90%) |
Feb 29, 2016 | 4.250 | 4.380 | 4.250 | 4.290 | 846,880 | +0.05(+1.18%) |
Feb 26, 2016 | 4.150 | 4.350 | 4.130 | 4.240 | 1,500,690 | +0.20(+4.95%) |
Feb 25, 2016 | 4.120 | 4.180 | 4.000 | 4.040 | 1,152,704 | -0.08(-1.94%) |
Feb 24, 2016 | 3.940 | 4.150 | 3.810 | 4.120 | 4,803,194 | +0.65(+18.73%) |
Feb 23, 2016 | 3.780 | 3.780 | 3.150 | 3.470 | 10,142,626 | -1.87(-35.02%) |
Feb 22, 2016 | 5.270 | 5.430 | 5.210 | 5.340 | 1,067,000 | +0.14(+2.69%) |
Feb 19, 2016 | 5.140 | 5.220 | 5.100 | 5.200 | 555,813 | +0.05(+0.97%) |
Feb 18, 2016 | 5.040 | 5.160 | 4.990 | 5.150 | 519,426 | +0.12(+2.39%) |
Feb 17, 2016 | 5.090 | 5.140 | 4.980 | 5.030 | 600,601 | -0.01(-0.20%) |
Feb 16, 2016 | 4.920 | 5.090 | 4.795 | 5.040 | 505,070 | +0.18(+3.70%) |
Feb 12, 2016 | 4.820 | 4.860 | 4.860 | 4.860 | 433,500 | +0.09(+1.89%) |
Feb 11, 2016 | 4.810 | 4.940 | 4.750 | 4.770 | 472,372 | -0.15(-3.05%) |
Feb 10, 2016 | 5.030 | 5.090 | 4.890 | 4.920 | 457,858 | -0.07(-1.40%) |
Feb 09, 2016 | 5.040 | 5.208 | 4.970 | 4.990 | 434,896 | -0.12(-2.35%) |
Feb 08, 2016 | 5.220 | 5.220 | 4.930 | 5.110 | 361,645 | -0.18(-3.40%) |
Feb 05, 2016 | 5.580 | 5.580 | 5.280 | 5.290 | 465,296 | -0.32(-5.70%) |
Feb 04, 2016 | 5.570 | 5.740 | 5.540 | 5.610 | 223,711 | -0.01(-0.18%) |
Feb 03, 2016 | 5.710 | 5.750 | 5.503 | 5.620 | 394,491 | -0.02(-0.35%) |
Feb 02, 2016 | 5.680 | 5.740 | 5.600 | 5.640 | 595,771 | -0.13(-2.25%) |