Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.500 | 4.505 | 4.452 | 4.476 | 102,134 | -0.01(-0.27%) |
Apr 28, 2016 | 4.476 | 4.556 | 4.476 | 4.488 | 168,855 | -0.00(-0.09%) |
Apr 27, 2016 | 4.452 | 4.524 | 4.452 | 4.492 | 198,275 | +0.02(+0.54%) |
Apr 26, 2016 | 4.492 | 4.516 | 4.452 | 4.468 | 89,385 | -0.03(-0.71%) |
Apr 25, 2016 | 4.492 | 4.504 | 4.468 | 4.500 | 116,783 | +0.02(+0.36%) |
Apr 22, 2016 | 4.444 | 4.484 | 4.436 | 4.484 | 184,304 | +0.04(+0.90%) |
Apr 21, 2016 | 4.436 | 4.484 | 4.436 | 4.444 | 169,272 | -0.01(-0.18%) |
Apr 20, 2016 | 4.436 | 4.458 | 4.428 | 4.452 | 102,289 | +0.01(+0.20%) |
Apr 19, 2016 | 4.420 | 4.452 | 4.420 | 4.443 | 148,534 | -0.00(-0.02%) |
Apr 18, 2016 | 4.372 | 4.444 | 4.372 | 4.444 | 89,626 | +0.04(+0.82%) |
Apr 15, 2016 | 4.380 | 4.428 | 4.380 | 4.408 | 120,324 | +0.02(+0.46%) |
Apr 14, 2016 | 4.356 | 4.396 | 4.356 | 4.388 | 165,025 | +0.02(+0.55%) |
Apr 13, 2016 | 4.356 | 4.364 | 4.316 | 4.364 | 192,044 | +0.02(+0.50%) |
Apr 12, 2016 | 4.342 | 4.350 | 4.326 | 4.342 | 280,392 | +0.02(+0.55%) |
Apr 11, 2016 | 4.310 | 4.349 | 4.295 | 4.318 | 159,967 | +0.03(+0.74%) |
Apr 08, 2016 | 4.279 | 4.326 | 4.279 | 4.287 | 108,821 | +0.02(+0.37%) |
Apr 07, 2016 | 4.279 | 4.303 | 4.263 | 4.271 | 158,428 | -0.02(-0.55%) |
Apr 06, 2016 | 4.271 | 4.310 | 4.255 | 4.295 | 236,777 | +0.02(+0.56%) |
Apr 05, 2016 | 4.247 | 4.279 | 4.231 | 4.271 | 150,691 | -0.02(-0.55%) |
Apr 04, 2016 | 4.310 | 4.334 | 4.263 | 4.295 | 235,642 | -0.03(-0.72%) |
Apr 01, 2016 | 4.287 | 4.334 | 4.255 | 4.326 | 309,780 | +0.02(+0.54%) |
Mar 31, 2016 | 4.271 | 4.310 | 4.247 | 4.303 | 150,941 | +0.04(+0.93%) |
Mar 30, 2016 | 4.231 | 4.263 | 4.215 | 4.263 | 144,954 | +0.04(+0.94%) |
Mar 29, 2016 | 4.168 | 4.231 | 4.097 | 4.223 | 176,228 | +0.04(+0.95%) |
Mar 28, 2016 | 4.144 | 4.255 | 4.144 | 4.184 | 265,213 | +0.03(+0.76%) |
Mar 24, 2016 | 4.192 | 4.152 | 4.152 | 4.152 | 306,424 | -0.09(-2.06%) |
Mar 23, 2016 | 4.279 | 4.287 | 4.192 | 4.239 | 238,174 | -0.03(-0.74%) |
Mar 22, 2016 | 4.247 | 4.295 | 4.247 | 4.271 | 115,966 | +0.00(+0.00%) |
Mar 21, 2016 | 4.223 | 4.271 | 4.200 | 4.271 | 135,341 | +0.02(+0.51%) |
Mar 18, 2016 | 4.239 | 4.255 | 4.215 | 4.249 | 60,499 | +0.02(+0.42%) |
Mar 17, 2016 | 4.184 | 4.255 | 4.144 | 4.231 | 712,662 | +0.02(+0.38%) |
Mar 16, 2016 | 4.152 | 4.231 | 4.136 | 4.215 | 700,558 | +0.02(+0.57%) |
Mar 15, 2016 | 4.176 | 4.192 | 4.120 | 4.192 | 245,508 | -0.02(-0.38%) |
Mar 14, 2016 | 4.112 | 4.207 | 4.089 | 4.207 | 325,994 | +0.06(+1.53%) |
Mar 11, 2016 | 4.104 | 4.144 | 4.088 | 4.144 | 135,477 | +0.08(+2.09%) |
Mar 10, 2016 | 4.083 | 4.083 | 4.029 | 4.059 | 202,912 | -0.01(-0.19%) |
Mar 09, 2016 | 4.044 | 4.075 | 4.036 | 4.067 | 157,531 | +0.02(+0.39%) |
Mar 08, 2016 | 4.044 | 4.051 | 4.004 | 4.051 | 124,286 | +0.00(+0.00%) |
Mar 07, 2016 | 4.020 | 4.051 | 4.012 | 4.051 | 238,560 | +0.01(+0.19%) |
Mar 04, 2016 | 4.036 | 4.117 | 4.020 | 4.044 | 296,014 | -0.01(-0.19%) |
Mar 03, 2016 | 3.973 | 4.067 | 3.965 | 4.051 | 454,596 | +0.05(+1.38%) |
Mar 02, 2016 | 4.012 | 4.012 | 3.957 | 3.996 | 161,655 | -0.02(-0.59%) |
Mar 01, 2016 | 3.942 | 4.036 | 3.894 | 4.020 | 370,084 | +0.07(+1.79%) |
Feb 29, 2016 | 3.879 | 3.949 | 3.863 | 3.949 | 190,744 | +0.07(+1.82%) |
Feb 26, 2016 | 3.855 | 3.910 | 3.855 | 3.879 | 159,441 | +0.01(+0.20%) |
Feb 25, 2016 | 3.800 | 3.874 | 3.792 | 3.871 | 436,694 | +0.05(+1.44%) |
Feb 24, 2016 | 3.745 | 3.832 | 3.730 | 3.816 | 133,344 | +0.03(+0.83%) |
Feb 23, 2016 | 3.769 | 3.792 | 3.722 | 3.784 | 329,631 | +0.02(+0.42%) |
Feb 22, 2016 | 3.730 | 3.784 | 3.730 | 3.769 | 244,099 | +0.05(+1.27%) |
Feb 19, 2016 | 3.675 | 3.735 | 3.675 | 3.722 | 182,595 | +0.02(+0.42%) |
Feb 18, 2016 | 3.698 | 3.753 | 3.682 | 3.706 | 388,479 | -0.02(-0.42%) |
Feb 17, 2016 | 3.667 | 3.730 | 3.651 | 3.722 | 185,215 | +0.09(+2.38%) |
Feb 16, 2016 | 3.596 | 3.651 | 3.580 | 3.635 | 329,157 | +0.05(+1.54%) |
Feb 12, 2016 | 3.557 | 3.580 | 3.580 | 3.580 | 138,952 | +0.03(+0.89%) |
Feb 11, 2016 | 3.525 | 3.565 | 3.463 | 3.549 | 448,674 | -0.06(-1.74%) |
Feb 10, 2016 | 3.651 | 3.682 | 3.588 | 3.612 | 194,302 | -0.03(-0.71%) |
Feb 09, 2016 | 3.614 | 3.638 | 3.590 | 3.638 | 180,209 | -0.03(-0.85%) |
Feb 08, 2016 | 3.762 | 3.770 | 3.622 | 3.669 | 170,672 | -0.12(-3.08%) |
Feb 05, 2016 | 3.840 | 3.840 | 3.770 | 3.785 | 138,534 | -0.05(-1.42%) |
Feb 04, 2016 | 3.863 | 3.871 | 3.817 | 3.840 | 75,122 | -0.04(-1.00%) |
Feb 03, 2016 | 3.871 | 3.886 | 3.809 | 3.879 | 97,243 | +0.01(+0.20%) |
Feb 02, 2016 | 3.949 | 3.949 | 3.848 | 3.871 | 140,845 | -0.08(-1.97%) |