Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.165 | 4.219 | 4.122 | 4.189 | 14,886,405 | +0.00(+0.00%) |
Apr 28, 2016 | 4.172 | 4.246 | 4.172 | 4.189 | 9,242,564 | -0.02(-0.42%) |
Apr 27, 2016 | 4.220 | 4.227 | 4.150 | 4.207 | 13,012,216 | -0.04(-0.91%) |
Apr 26, 2016 | 4.270 | 4.295 | 4.222 | 4.246 | 9,899,406 | -0.01(-0.25%) |
Apr 25, 2016 | 4.186 | 4.256 | 4.176 | 4.256 | 7,346,182 | +0.06(+1.40%) |
Apr 22, 2016 | 4.163 | 4.216 | 4.133 | 4.198 | 8,346,729 | +0.06(+1.44%) |
Apr 21, 2016 | 4.185 | 4.205 | 4.126 | 4.138 | 8,011,782 | -0.05(-1.17%) |
Apr 20, 2016 | 4.278 | 4.278 | 4.185 | 4.187 | 6,488,605 | -0.09(-2.10%) |
Apr 19, 2016 | 4.269 | 4.294 | 4.251 | 4.277 | 6,527,742 | +0.00(+0.07%) |
Apr 18, 2016 | 4.228 | 4.277 | 4.207 | 4.274 | 19,854,710 | +0.04(+0.96%) |
Apr 15, 2016 | 4.142 | 4.247 | 4.130 | 4.233 | 12,566,216 | +0.09(+2.22%) |
Apr 14, 2016 | 4.239 | 4.240 | 4.126 | 4.141 | 16,987,700 | -0.11(-2.51%) |
Apr 13, 2016 | 4.330 | 4.340 | 4.234 | 4.248 | 13,663,981 | -0.10(-2.36%) |
Apr 12, 2016 | 4.332 | 4.375 | 4.316 | 4.351 | 9,468,619 | +0.03(+0.65%) |
Apr 11, 2016 | 4.399 | 4.419 | 4.316 | 4.322 | 11,893,014 | -0.09(-2.04%) |
Apr 08, 2016 | 4.401 | 4.437 | 4.385 | 4.412 | 9,450,355 | +0.03(+0.76%) |
Apr 07, 2016 | 4.378 | 4.406 | 4.343 | 4.379 | 8,619,026 | -0.02(-0.36%) |
Apr 06, 2016 | 4.358 | 4.398 | 4.354 | 4.394 | 9,703,844 | +0.03(+0.67%) |
Apr 05, 2016 | 4.377 | 4.409 | 4.351 | 4.365 | 9,594,130 | -0.04(-0.93%) |
Apr 04, 2016 | 4.394 | 4.412 | 4.376 | 4.406 | 10,112,236 | +0.01(+0.24%) |
Apr 01, 2016 | 4.356 | 4.407 | 4.353 | 4.396 | 8,052,115 | +0.02(+0.50%) |
Mar 31, 2016 | 4.358 | 4.387 | 4.337 | 4.374 | 12,135,410 | +0.02(+0.36%) |
Mar 30, 2016 | 4.345 | 4.383 | 4.322 | 4.358 | 10,142,644 | +0.03(+0.58%) |
Mar 29, 2016 | 4.254 | 4.348 | 4.254 | 4.333 | 11,483,656 | +0.08(+1.92%) |
Mar 28, 2016 | 4.232 | 4.256 | 4.204 | 4.251 | 6,303,561 | +0.03(+0.69%) |
Mar 24, 2016 | 4.210 | 4.222 | 4.222 | 4.222 | 8,124,824 | +0.00(+0.05%) |
Mar 23, 2016 | 4.223 | 4.257 | 4.210 | 4.220 | 8,560,096 | -0.01(-0.27%) |
Mar 22, 2016 | 4.197 | 4.252 | 4.179 | 4.231 | 12,417,059 | +0.02(+0.50%) |
Mar 21, 2016 | 4.203 | 4.239 | 4.195 | 4.210 | 9,570,138 | +0.00(+0.00%) |
Mar 18, 2016 | 4.241 | 4.273 | 4.208 | 4.210 | 15,483,245 | -0.03(-0.67%) |
Mar 17, 2016 | 4.162 | 4.254 | 4.137 | 4.239 | 7,164,848 | +0.09(+2.19%) |
Mar 16, 2016 | 4.089 | 4.153 | 4.067 | 4.148 | 5,182,226 | +0.04(+0.99%) |
Mar 15, 2016 | 4.073 | 4.112 | 4.069 | 4.107 | 4,562,198 | +0.01(+0.33%) |
Mar 14, 2016 | 4.096 | 4.137 | 4.066 | 4.093 | 5,179,453 | -0.01(-0.33%) |
Mar 11, 2016 | 4.070 | 4.110 | 4.037 | 4.107 | 7,501,956 | +0.08(+2.08%) |
Mar 10, 2016 | 4.054 | 4.069 | 3.979 | 4.023 | 6,556,189 | -0.00(-0.05%) |
Mar 09, 2016 | 4.012 | 4.065 | 3.991 | 4.025 | 6,367,741 | +0.02(+0.47%) |
Mar 08, 2016 | 4.038 | 4.072 | 4.000 | 4.006 | 8,146,549 | -0.03(-0.73%) |
Mar 07, 2016 | 4.002 | 4.040 | 3.996 | 4.036 | 7,144,777 | +0.01(+0.13%) |
Mar 04, 2016 | 4.031 | 4.038 | 3.995 | 4.031 | 6,358,638 | -0.00(-0.10%) |
Mar 03, 2016 | 4.016 | 4.036 | 3.969 | 4.035 | 6,769,565 | +0.03(+0.68%) |
Mar 02, 2016 | 3.943 | 4.009 | 3.889 | 4.008 | 9,014,893 | +0.05(+1.19%) |
Mar 01, 2016 | 3.860 | 3.962 | 3.842 | 3.960 | 10,913,053 | +0.13(+3.44%) |
Feb 29, 2016 | 3.807 | 3.885 | 3.805 | 3.829 | 15,220,080 | +0.01(+0.38%) |
Feb 26, 2016 | 3.833 | 3.846 | 3.806 | 3.814 | 10,548,455 | -0.02(-0.41%) |
Feb 25, 2016 | 3.791 | 3.845 | 3.791 | 3.830 | 13,741,643 | +0.06(+1.61%) |
Feb 24, 2016 | 3.777 | 3.810 | 3.708 | 3.769 | 17,387,316 | -0.01(-0.36%) |
Feb 23, 2016 | 3.793 | 3.866 | 3.768 | 3.783 | 15,328,265 | -0.03(-0.80%) |
Feb 22, 2016 | 3.809 | 3.856 | 3.795 | 3.813 | 16,246,531 | +0.03(+0.77%) |
Feb 19, 2016 | 3.794 | 3.816 | 3.763 | 3.784 | 20,376,116 | -0.02(-0.47%) |
Feb 18, 2016 | 3.789 | 3.817 | 3.765 | 3.802 | 14,595,874 | +0.01(+0.28%) |
Feb 17, 2016 | 3.819 | 3.846 | 3.768 | 3.791 | 19,599,960 | -0.00(-0.11%) |
Feb 16, 2016 | 3.768 | 3.798 | 3.713 | 3.795 | 14,691,766 | +0.06(+1.58%) |
Feb 12, 2016 | 3.732 | 3.736 | 3.736 | 3.736 | 16,171,624 | +0.03(+0.78%) |
Feb 11, 2016 | 3.680 | 3.735 | 3.676 | 3.707 | 14,061,073 | -0.06(-1.51%) |
Feb 10, 2016 | 3.698 | 3.831 | 3.691 | 3.764 | 15,896,321 | +0.09(+2.45%) |
Feb 09, 2016 | 3.652 | 3.712 | 3.627 | 3.674 | 20,424,386 | -0.02(-0.42%) |
Feb 08, 2016 | 3.829 | 3.844 | 3.624 | 3.690 | 27,374,788 | -0.15(-3.81%) |
Feb 05, 2016 | 4.010 | 4.079 | 3.816 | 3.836 | 32,801,854 | -0.28(-6.73%) |
Feb 04, 2016 | 4.080 | 4.142 | 4.045 | 4.112 | 13,876,566 | +0.01(+0.15%) |
Feb 03, 2016 | 4.074 | 4.109 | 4.027 | 4.106 | 14,546,791 | +0.05(+1.23%) |
Feb 02, 2016 | 4.102 | 4.113 | 4.040 | 4.056 | 14,523,122 | -0.05(-1.19%) |