Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.260 | 4.310 | 4.250 | 4.280 | 48,593 | +0.11(+2.64%) |
Apr 28, 2016 | 4.180 | 4.210 | 4.150 | 4.170 | 15,862 | +0.03(+0.72%) |
Apr 27, 2016 | 4.200 | 4.220 | 4.140 | 4.140 | 26,338 | -0.08(-1.90%) |
Apr 26, 2016 | 4.180 | 4.240 | 4.180 | 4.220 | 27,054 | +0.01(+0.24%) |
Apr 25, 2016 | 4.200 | 4.210 | 4.160 | 4.210 | 35,876 | +0.10(+2.45%) |
Apr 22, 2016 | 4.140 | 4.150 | 4.100 | 4.109 | 42,997 | -0.05(-1.22%) |
Apr 21, 2016 | 4.180 | 4.180 | 4.100 | 4.160 | 16,669 | -0.06(-1.42%) |
Apr 20, 2016 | 4.170 | 4.220 | 4.163 | 4.220 | 92,254 | +0.12(+2.88%) |
Apr 19, 2016 | 4.080 | 4.140 | 4.065 | 4.102 | 29,329 | +0.08(+2.04%) |
Apr 18, 2016 | 3.985 | 4.040 | 3.985 | 4.020 | 14,477 | -0.02(-0.50%) |
Apr 15, 2016 | 4.055 | 4.070 | 4.032 | 4.040 | 21,539 | -0.00(-0.12%) |
Apr 14, 2016 | 4.055 | 4.060 | 4.010 | 4.045 | 52,415 | -0.01(-0.37%) |
Apr 13, 2016 | 4.043 | 4.090 | 4.043 | 4.060 | 29,110 | +0.07(+1.88%) |
Apr 12, 2016 | 3.940 | 4.000 | 3.918 | 3.985 | 32,934 | +0.10(+2.57%) |
Apr 11, 2016 | 3.860 | 3.930 | 3.860 | 3.885 | 11,466 | +0.03(+0.91%) |
Apr 08, 2016 | 3.825 | 3.870 | 3.815 | 3.850 | 20,789 | +0.06(+1.58%) |
Apr 07, 2016 | 3.800 | 3.810 | 3.760 | 3.790 | 44,660 | -0.11(-2.82%) |
Apr 06, 2016 | 3.830 | 3.920 | 3.820 | 3.900 | 35,937 | +0.04(+1.04%) |
Apr 05, 2016 | 3.860 | 3.930 | 3.830 | 3.860 | 26,008 | -0.05(-1.30%) |
Apr 04, 2016 | 3.964 | 3.990 | 3.910 | 3.911 | 41,649 | -0.07(-1.73%) |
Apr 01, 2016 | 3.980 | 4.050 | 3.970 | 3.980 | 37,802 | -0.08(-1.97%) |
Mar 31, 2016 | 4.070 | 4.110 | 4.050 | 4.060 | 20,004 | -0.05(-1.22%) |
Mar 30, 2016 | 4.063 | 4.117 | 4.050 | 4.110 | 21,016 | +0.24(+6.20%) |
Mar 29, 2016 | 3.825 | 3.870 | 3.800 | 3.870 | 44,541 | -0.06(-1.53%) |
Mar 28, 2016 | 3.940 | 3.940 | 3.910 | 3.930 | 18,227 | +0.05(+1.21%) |
Mar 24, 2016 | 3.883 | 3.883 | 3.883 | 0 | -0.05(-1.20%) | |
Mar 23, 2016 | 3.922 | 4.030 | 3.900 | 3.930 | 22,504 | -0.06(-1.50%) |
Mar 22, 2016 | 3.943 | 4.020 | 3.943 | 3.990 | 41,139 | +0.00(+0.00%) |
Mar 21, 2016 | 4.010 | 4.010 | 3.962 | 3.990 | 58,403 | -0.03(-0.75%) |
Mar 18, 2016 | 4.107 | 4.110 | 4.010 | 4.020 | 29,904 | -0.09(-2.19%) |
Mar 17, 2016 | 4.023 | 4.126 | 4.023 | 4.110 | 13,676 | +0.10(+2.49%) |
Mar 16, 2016 | 3.870 | 4.030 | 3.870 | 4.010 | 31,684 | +0.12(+3.08%) |
Mar 15, 2016 | 3.910 | 3.920 | 3.850 | 3.890 | 91,019 | -0.19(-4.66%) |
Mar 14, 2016 | 4.050 | 4.140 | 4.013 | 4.080 | 773,244 | +0.00(+0.00%) |
Mar 11, 2016 | 3.990 | 4.080 | 3.990 | 4.080 | 49,650 | +0.05(+1.24%) |
Mar 10, 2016 | 3.990 | 4.030 | 3.960 | 4.030 | 919,207 | -0.14(-3.38%) |
Mar 09, 2016 | 4.090 | 4.200 | 4.090 | 4.171 | 229,621 | +0.09(+2.23%) |
Mar 08, 2016 | 4.120 | 4.130 | 4.070 | 4.080 | 71,651 | -0.12(-2.86%) |
Mar 07, 2016 | 4.160 | 4.200 | 4.140 | 4.200 | 36,190 | +0.02(+0.48%) |
Mar 04, 2016 | 4.130 | 4.190 | 4.110 | 4.180 | 91,922 | +0.24(+5.98%) |
Mar 03, 2016 | 3.900 | 3.950 | 3.890 | 3.944 | 10,867 | -0.03(-0.65%) |
Mar 02, 2016 | 3.900 | 3.970 | 3.900 | 3.970 | 44,477 | +0.04(+1.02%) |
Mar 01, 2016 | 3.930 | 3.940 | 3.860 | 3.930 | 50,720 | +0.03(+0.77%) |
Feb 29, 2016 | 3.910 | 3.950 | 3.870 | 3.900 | 159,271 | +0.04(+1.04%) |
Feb 26, 2016 | 3.888 | 3.910 | 3.850 | 3.860 | 30,358 | -0.02(-0.52%) |
Feb 25, 2016 | 3.844 | 3.890 | 3.830 | 3.880 | 26,235 | +0.13(+3.47%) |
Feb 24, 2016 | 3.688 | 3.750 | 3.654 | 3.750 | 23,120 | -0.16(-4.09%) |
Feb 23, 2016 | 3.970 | 3.970 | 3.910 | 3.910 | 79,058 | +0.00(+0.00%) |
Feb 22, 2016 | 3.880 | 3.920 | 3.880 | 3.910 | 65,887 | +0.11(+2.89%) |
Feb 19, 2016 | 3.750 | 3.800 | 3.740 | 3.800 | 36,576 | +0.11(+2.98%) |
Feb 18, 2016 | 3.730 | 3.730 | 3.650 | 3.690 | 52,627 | -0.01(-0.27%) |
Feb 17, 2016 | 3.650 | 3.708 | 3.620 | 3.700 | 87,848 | +0.44(+13.50%) |
Feb 16, 2016 | 3.330 | 3.357 | 3.250 | 3.260 | 193,255 | -0.03(-0.91%) |
Feb 12, 2016 | 3.290 | 3.290 | 3.290 | 0 | +0.10(+3.13%) | |
Feb 11, 2016 | 3.200 | 3.210 | 3.150 | 3.190 | 43,158 | -0.09(-2.74%) |
Feb 10, 2016 | 3.270 | 3.320 | 3.250 | 3.280 | 46,811 | +0.01(+0.31%) |
Feb 09, 2016 | 3.290 | 3.320 | 3.260 | 3.270 | 373,100 | -0.06(-1.80%) |
Feb 08, 2016 | 3.327 | 3.370 | 3.300 | 3.330 | 35,951 | -0.17(-4.86%) |
Feb 05, 2016 | 3.470 | 3.530 | 3.470 | 3.500 | 312,484 | +0.07(+2.04%) |
Feb 04, 2016 | 3.410 | 3.485 | 3.410 | 3.430 | 577,426 | +0.15(+4.57%) |
Feb 03, 2016 | 3.235 | 3.290 | 3.200 | 3.280 | 161,294 | +0.19(+6.15%) |
Feb 02, 2016 | 3.150 | 3.170 | 3.080 | 3.090 | 215,247 | -0.15(-4.63%) |