Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.430 | 3.630 | 3.340 | 3.390 | 28,983 | -0.02(-0.59%) |
Apr 28, 2016 | 3.430 | 3.570 | 3.390 | 3.410 | 26,553 | -0.01(-0.29%) |
Apr 27, 2016 | 3.480 | 3.500 | 3.310 | 3.420 | 67,336 | -0.10(-2.84%) |
Apr 26, 2016 | 3.750 | 3.790 | 3.470 | 3.520 | 59,428 | -0.25(-6.63%) |
Apr 25, 2016 | 3.850 | 3.860 | 3.750 | 3.770 | 104,468 | -0.11(-2.84%) |
Apr 22, 2016 | 3.760 | 3.920 | 3.650 | 3.880 | 65,957 | +0.15(+4.02%) |
Apr 21, 2016 | 3.680 | 3.745 | 3.640 | 3.730 | 31,253 | +0.05(+1.36%) |
Apr 20, 2016 | 3.810 | 3.810 | 3.660 | 3.680 | 72,469 | -0.08(-2.13%) |
Apr 19, 2016 | 3.750 | 3.818 | 3.700 | 3.760 | 87,511 | +0.01(+0.27%) |
Apr 18, 2016 | 3.650 | 3.790 | 3.370 | 3.750 | 315,358 | +0.06(+1.63%) |
Apr 15, 2016 | 3.510 | 3.750 | 3.459 | 3.690 | 72,859 | +0.18(+5.13%) |
Apr 14, 2016 | 3.200 | 3.570 | 3.160 | 3.510 | 188,401 | +0.27(+8.33%) |
Apr 13, 2016 | 3.200 | 3.320 | 3.138 | 3.240 | 123,065 | +0.06(+1.73%) |
Apr 12, 2016 | 3.240 | 3.280 | 3.120 | 3.185 | 74,929 | +0.04(+1.43%) |
Apr 11, 2016 | 3.140 | 3.295 | 3.100 | 3.140 | 57,001 | -0.04(-1.26%) |
Apr 08, 2016 | 3.140 | 3.550 | 3.100 | 3.180 | 142,577 | +0.02(+0.63%) |
Apr 07, 2016 | 2.850 | 3.300 | 2.850 | 3.160 | 273,673 | +0.32(+11.27%) |
Apr 06, 2016 | 2.730 | 2.890 | 2.710 | 2.840 | 534,106 | +0.12(+4.41%) |
Apr 05, 2016 | 2.870 | 2.960 | 2.700 | 2.720 | 98,186 | -0.02(-0.73%) |
Apr 04, 2016 | 2.790 | 2.939 | 2.735 | 2.740 | 91,365 | +0.03(+1.11%) |
Apr 01, 2016 | 2.740 | 2.802 | 2.600 | 2.710 | 142,127 | -0.05(-1.81%) |
Mar 31, 2016 | 2.690 | 3.000 | 2.587 | 2.760 | 331,767 | -0.03(-1.08%) |
Mar 30, 2016 | 3.100 | 3.210 | 2.706 | 2.790 | 211,253 | -0.27(-8.82%) |
Mar 29, 2016 | 3.020 | 3.110 | 2.920 | 3.060 | 110,712 | +0.00(+0.00%) |
Mar 28, 2016 | 3.000 | 3.110 | 2.950 | 3.060 | 54,843 | +0.09(+3.03%) |
Mar 24, 2016 | 2.990 | 2.970 | 2.970 | 2.970 | 31,200 | -0.04(-1.33%) |
Mar 23, 2016 | 3.180 | 3.180 | 2.950 | 3.010 | 74,052 | -0.17(-5.35%) |
Mar 22, 2016 | 3.370 | 3.370 | 3.130 | 3.180 | 44,423 | -0.19(-5.64%) |
Mar 21, 2016 | 3.240 | 3.470 | 3.240 | 3.370 | 51,373 | +0.13(+4.01%) |
Mar 18, 2016 | 3.190 | 3.300 | 3.150 | 3.240 | 38,236 | +0.06(+1.89%) |
Mar 17, 2016 | 3.220 | 3.230 | 3.101 | 3.180 | 60,093 | -0.10(-3.05%) |
Mar 16, 2016 | 3.530 | 3.550 | 3.110 | 3.280 | 149,215 | -0.34(-9.39%) |
Mar 15, 2016 | 4.320 | 4.320 | 3.500 | 3.620 | 91,692 | -0.06(-1.63%) |
Mar 14, 2016 | 3.760 | 3.830 | 3.650 | 3.680 | 22,205 | -0.08(-2.13%) |
Mar 11, 2016 | 3.770 | 3.775 | 3.670 | 3.760 | 32,562 | +0.05(+1.35%) |
Mar 10, 2016 | 3.810 | 3.880 | 3.700 | 3.710 | 14,399 | -0.09(-2.37%) |
Mar 09, 2016 | 3.730 | 3.850 | 3.650 | 3.800 | 18,503 | +0.11(+2.98%) |
Mar 08, 2016 | 4.060 | 4.180 | 3.680 | 3.690 | 30,796 | -0.36(-8.89%) |
Mar 07, 2016 | 3.790 | 4.190 | 3.770 | 4.050 | 73,360 | +0.28(+7.43%) |
Mar 04, 2016 | 3.720 | 3.920 | 3.518 | 3.770 | 46,494 | +0.06(+1.62%) |
Mar 03, 2016 | 3.550 | 3.789 | 3.540 | 3.710 | 38,737 | +0.17(+4.80%) |
Mar 02, 2016 | 3.450 | 3.590 | 3.350 | 3.540 | 62,776 | +0.13(+3.81%) |
Mar 01, 2016 | 3.520 | 3.546 | 3.410 | 3.410 | 41,540 | -0.09(-2.57%) |
Feb 29, 2016 | 3.690 | 3.790 | 3.500 | 3.500 | 31,414 | -0.15(-4.11%) |
Feb 26, 2016 | 3.720 | 3.760 | 3.650 | 3.650 | 16,846 | -0.08(-2.14%) |
Feb 25, 2016 | 3.660 | 3.860 | 3.650 | 3.730 | 10,125 | +0.12(+3.32%) |
Feb 24, 2016 | 3.720 | 3.820 | 3.610 | 3.610 | 32,991 | -0.11(-2.96%) |
Feb 23, 2016 | 3.740 | 3.950 | 3.610 | 3.720 | 8,911 | -0.06(-1.59%) |
Feb 22, 2016 | 3.680 | 3.860 | 3.680 | 3.780 | 26,659 | +0.16(+4.42%) |
Feb 19, 2016 | 3.800 | 3.910 | 3.620 | 3.620 | 33,208 | -0.22(-5.73%) |
Feb 18, 2016 | 4.040 | 4.040 | 3.771 | 3.840 | 14,167 | -0.15(-3.76%) |
Feb 17, 2016 | 3.670 | 4.140 | 3.670 | 3.990 | 30,835 | +0.36(+9.92%) |
Feb 16, 2016 | 3.550 | 3.650 | 3.480 | 3.630 | 30,901 | +0.14(+4.01%) |
Feb 12, 2016 | 3.590 | 3.490 | 3.490 | 3.490 | 41,200 | +0.00(+0.00%) |
Feb 11, 2016 | 3.520 | 3.580 | 3.390 | 3.490 | 38,121 | -0.06(-1.69%) |
Feb 10, 2016 | 3.450 | 3.680 | 3.450 | 3.550 | 44,766 | +0.11(+3.20%) |
Feb 09, 2016 | 3.400 | 3.470 | 3.333 | 3.440 | 35,657 | -0.00(-0.15%) |
Feb 08, 2016 | 3.760 | 3.760 | 3.400 | 3.445 | 56,114 | -0.35(-9.34%) |
Feb 05, 2016 | 3.850 | 3.890 | 3.740 | 3.800 | 27,797 | -0.03(-0.78%) |
Feb 04, 2016 | 3.680 | 3.910 | 3.680 | 3.830 | 34,263 | +0.14(+3.79%) |
Feb 03, 2016 | 3.680 | 3.770 | 3.650 | 3.690 | 35,553 | -0.20(-5.14%) |
Feb 02, 2016 | 3.830 | 4.050 | 3.720 | 3.890 | 32,972 | +0.07(+1.83%) |