Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.726 | 4.741 | 4.699 | 4.718 | 36,489 | +0.00(+0.08%) |
Apr 28, 2016 | 4.722 | 4.730 | 4.710 | 4.714 | 35,249 | -0.02(-0.33%) |
Apr 27, 2016 | 4.710 | 4.730 | 4.710 | 4.730 | 34,203 | +0.02(+0.41%) |
Apr 26, 2016 | 4.730 | 4.730 | 4.657 | 4.710 | 111,955 | +0.02(+0.33%) |
Apr 25, 2016 | 4.722 | 4.726 | 4.691 | 4.695 | 60,709 | -0.02(-0.33%) |
Apr 22, 2016 | 4.687 | 4.730 | 4.683 | 4.710 | 25,202 | +0.00(+0.08%) |
Apr 21, 2016 | 4.707 | 4.724 | 4.672 | 4.707 | 86,341 | -0.02(-0.41%) |
Apr 20, 2016 | 4.741 | 4.757 | 4.710 | 4.726 | 39,904 | +0.00(+0.08%) |
Apr 19, 2016 | 4.737 | 4.737 | 4.703 | 4.722 | 37,074 | +0.00(+0.08%) |
Apr 18, 2016 | 4.733 | 4.741 | 4.691 | 4.718 | 60,891 | -0.02(-0.33%) |
Apr 15, 2016 | 4.737 | 4.768 | 4.726 | 4.733 | 41,235 | +0.02(+0.33%) |
Apr 14, 2016 | 4.741 | 4.768 | 4.703 | 4.718 | 24,388 | -0.02(-0.41%) |
Apr 13, 2016 | 4.672 | 4.741 | 4.672 | 4.737 | 122,711 | +0.08(+1.82%) |
Apr 12, 2016 | 4.614 | 4.680 | 4.591 | 4.653 | 126,219 | +0.05(+1.00%) |
Apr 11, 2016 | 4.537 | 4.614 | 4.537 | 4.607 | 98,801 | +0.08(+1.78%) |
Apr 08, 2016 | 4.553 | 4.587 | 4.518 | 4.526 | 43,373 | -0.01(-0.17%) |
Apr 07, 2016 | 4.522 | 4.553 | 4.507 | 4.533 | 71,340 | -0.01(-0.17%) |
Apr 06, 2016 | 4.549 | 4.572 | 4.537 | 4.541 | 35,699 | -0.02(-0.42%) |
Apr 05, 2016 | 4.560 | 4.587 | 4.537 | 4.560 | 32,861 | +0.01(+0.25%) |
Apr 04, 2016 | 4.572 | 4.595 | 4.537 | 4.549 | 69,457 | -0.03(-0.75%) |
Apr 01, 2016 | 4.553 | 4.614 | 4.553 | 4.583 | 33,158 | -0.02(-0.42%) |
Mar 31, 2016 | 4.576 | 4.610 | 4.545 | 4.603 | 76,367 | +0.03(+0.59%) |
Mar 30, 2016 | 4.595 | 4.645 | 4.576 | 4.576 | 51,955 | -0.02(-0.33%) |
Mar 29, 2016 | 4.507 | 4.614 | 4.460 | 4.591 | 96,163 | +0.09(+1.96%) |
Mar 28, 2016 | 4.518 | 4.529 | 4.451 | 4.503 | 171,486 | +0.00(+0.08%) |
Mar 24, 2016 | 4.458 | 4.499 | 4.499 | 4.499 | 147,991 | +0.03(+0.75%) |
Mar 23, 2016 | 4.551 | 4.564 | 4.466 | 4.466 | 119,338 | -0.09(-1.95%) |
Mar 22, 2016 | 4.514 | 4.569 | 4.503 | 4.555 | 117,640 | +0.04(+0.90%) |
Mar 21, 2016 | 4.532 | 4.562 | 4.510 | 4.514 | 72,264 | +0.00(+0.00%) |
Mar 18, 2016 | 4.529 | 4.566 | 4.488 | 4.514 | 170,760 | -0.01(-0.25%) |
Mar 17, 2016 | 4.458 | 4.538 | 4.458 | 4.525 | 183,971 | +0.08(+1.83%) |
Mar 16, 2016 | 4.443 | 4.488 | 4.432 | 4.443 | 149,166 | +0.00(+0.00%) |
Mar 15, 2016 | 4.488 | 4.506 | 4.425 | 4.443 | 116,492 | -0.06(-1.40%) |
Mar 14, 2016 | 4.547 | 4.572 | 4.503 | 4.506 | 82,834 | -0.07(-1.46%) |
Mar 11, 2016 | 4.506 | 4.573 | 4.488 | 4.573 | 82,154 | +0.11(+2.40%) |
Mar 10, 2016 | 4.577 | 4.577 | 4.451 | 4.466 | 134,661 | -0.09(-2.03%) |
Mar 09, 2016 | 4.555 | 4.612 | 4.503 | 4.558 | 72,159 | +0.01(+0.24%) |
Mar 08, 2016 | 4.606 | 4.618 | 4.506 | 4.547 | 72,202 | -0.06(-1.37%) |
Mar 07, 2016 | 4.640 | 4.669 | 4.603 | 4.610 | 50,959 | -0.01(-0.32%) |
Mar 04, 2016 | 4.599 | 4.718 | 4.595 | 4.625 | 87,136 | +0.01(+0.32%) |
Mar 03, 2016 | 4.529 | 4.651 | 4.525 | 4.610 | 81,074 | +0.10(+2.22%) |
Mar 02, 2016 | 4.481 | 4.532 | 4.477 | 4.510 | 37,848 | +0.03(+0.58%) |
Mar 01, 2016 | 4.495 | 4.510 | 4.443 | 4.484 | 52,793 | +0.01(+0.25%) |
Feb 29, 2016 | 4.466 | 4.503 | 4.440 | 4.473 | 43,398 | +0.03(+0.58%) |
Feb 26, 2016 | 4.421 | 4.525 | 4.410 | 4.447 | 66,466 | +0.03(+0.76%) |
Feb 25, 2016 | 4.377 | 4.421 | 4.369 | 4.414 | 23,946 | +0.06(+1.27%) |
Feb 24, 2016 | 4.292 | 4.369 | 4.203 | 4.358 | 71,381 | +0.02(+0.51%) |
Feb 23, 2016 | 4.340 | 4.384 | 4.332 | 4.336 | 49,577 | +0.01(+0.17%) |
Feb 22, 2016 | 4.340 | 4.377 | 4.299 | 4.329 | 65,302 | +0.01(+0.26%) |
Feb 19, 2016 | 4.366 | 4.377 | 4.303 | 4.318 | 52,321 | -0.05(-1.10%) |
Feb 18, 2016 | 4.377 | 4.403 | 4.336 | 4.366 | 56,147 | -0.00(-0.08%) |
Feb 17, 2016 | 4.269 | 4.369 | 4.269 | 4.369 | 48,964 | +0.15(+3.51%) |
Feb 16, 2016 | 4.184 | 4.281 | 4.158 | 4.221 | 49,307 | +0.08(+1.97%) |
Feb 12, 2016 | 4.036 | 4.140 | 4.140 | 4.140 | 98,301 | +0.13(+3.23%) |
Feb 11, 2016 | 3.992 | 4.084 | 3.925 | 4.010 | 106,438 | -0.03(-0.82%) |
Feb 10, 2016 | 4.025 | 4.099 | 3.992 | 4.044 | 43,781 | +0.01(+0.28%) |
Feb 09, 2016 | 4.099 | 4.118 | 3.966 | 4.032 | 122,957 | -0.09(-2.16%) |
Feb 08, 2016 | 4.225 | 4.225 | 4.077 | 4.121 | 165,208 | -0.13(-2.96%) |
Feb 05, 2016 | 4.258 | 4.277 | 4.195 | 4.247 | 55,518 | -0.02(-0.43%) |
Feb 04, 2016 | 4.258 | 4.336 | 4.244 | 4.266 | 76,661 | +0.01(+0.26%) |
Feb 03, 2016 | 4.236 | 4.329 | 4.214 | 4.255 | 72,191 | +0.01(+0.35%) |
Feb 02, 2016 | 4.214 | 4.247 | 4.140 | 4.240 | 62,245 | +0.01(+0.26%) |