Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.523 | 5.523 | 5.299 | 5.446 | 2,906 | -0.10(-1.84%) |
Apr 28, 2016 | 5.355 | 5.589 | 5.207 | 5.548 | 33,215 | +0.16(+2.93%) |
Apr 27, 2016 | 4.917 | 5.467 | 4.917 | 5.390 | 44,056 | +0.43(+8.74%) |
Apr 26, 2016 | 4.845 | 4.957 | 4.789 | 4.957 | 10,123 | +0.12(+2.52%) |
Apr 25, 2016 | 4.871 | 4.871 | 4.749 | 4.835 | 27,610 | -0.06(-1.14%) |
Apr 22, 2016 | 4.723 | 4.911 | 4.500 | 4.891 | 43,025 | +0.10(+2.12%) |
Apr 21, 2016 | 4.555 | 4.904 | 4.474 | 4.789 | 28,501 | +0.07(+1.51%) |
Apr 20, 2016 | 4.881 | 4.890 | 4.686 | 4.718 | 31,021 | -0.18(-3.74%) |
Apr 19, 2016 | 4.835 | 4.932 | 4.698 | 4.901 | 32,256 | +0.22(+4.59%) |
Apr 18, 2016 | 4.881 | 4.881 | 4.586 | 4.686 | 33,830 | -0.02(-0.36%) |
Apr 15, 2016 | 4.805 | 4.830 | 4.383 | 4.703 | 35,796 | +0.00(+0.00%) |
Apr 14, 2016 | 4.754 | 4.866 | 4.627 | 4.703 | 36,101 | -0.01(-0.11%) |
Apr 13, 2016 | 4.830 | 4.911 | 4.662 | 4.708 | 30,448 | -0.08(-1.70%) |
Apr 12, 2016 | 4.596 | 4.957 | 4.449 | 4.789 | 51,960 | +0.34(+7.64%) |
Apr 11, 2016 | 4.449 | 4.657 | 4.398 | 4.449 | 41,426 | -0.02(-0.55%) |
Apr 08, 2016 | 4.347 | 4.566 | 4.322 | 4.474 | 36,121 | +0.15(+3.53%) |
Apr 07, 2016 | 4.291 | 4.398 | 4.291 | 4.322 | 20,368 | +0.01(+0.18%) |
Apr 06, 2016 | 4.118 | 4.311 | 4.118 | 4.314 | 16,305 | +0.04(+1.01%) |
Apr 05, 2016 | 4.281 | 4.317 | 4.225 | 4.271 | 20,256 | +0.03(+0.81%) |
Apr 04, 2016 | 4.210 | 4.248 | 4.174 | 4.236 | 4,631 | +0.07(+1.62%) |
Apr 01, 2016 | 4.169 | 4.169 | 4.169 | 4.169 | 3,504 | -0.01(-0.14%) |
Mar 31, 2016 | 4.118 | 4.423 | 4.118 | 4.175 | 13,138 | +0.07(+1.63%) |
Mar 30, 2016 | 3.813 | 4.108 | 3.813 | 4.108 | 28,631 | +0.09(+2.15%) |
Mar 29, 2016 | 3.910 | 4.067 | 3.712 | 4.022 | 32,689 | +0.09(+2.33%) |
Mar 28, 2016 | 3.554 | 3.965 | 3.554 | 3.930 | 16,502 | +0.38(+10.57%) |
Mar 24, 2016 | 3.656 | 3.554 | 3.554 | 3.554 | 6,302 | -0.05(-1.41%) |
Mar 23, 2016 | 3.788 | 3.788 | 3.559 | 3.605 | 8,122 | -0.19(-4.95%) |
Mar 22, 2016 | 3.788 | 3.793 | 3.788 | 3.793 | 2,899 | +0.02(+0.49%) |
Mar 21, 2016 | 3.841 | 3.894 | 3.761 | 3.774 | 5,622 | -0.07(-1.94%) |
Mar 18, 2016 | 3.925 | 3.935 | 3.762 | 3.849 | 31,565 | -0.05(-1.29%) |
Mar 17, 2016 | 3.813 | 3.930 | 3.717 | 3.899 | 16,532 | +0.04(+0.97%) |
Mar 16, 2016 | 3.793 | 3.887 | 3.712 | 3.862 | 7,265 | -0.01(-0.18%) |
Mar 15, 2016 | 3.793 | 3.899 | 3.793 | 3.869 | 6,343 | -0.01(-0.25%) |
Mar 14, 2016 | 3.737 | 3.879 | 3.737 | 3.879 | 4,827 | +0.10(+2.68%) |
Mar 11, 2016 | 3.935 | 3.935 | 3.656 | 3.778 | 35,303 | -0.28(-7.00%) |
Mar 10, 2016 | 3.894 | 4.209 | 3.894 | 4.062 | 16,923 | +0.22(+5.68%) |
Mar 09, 2016 | 3.859 | 4.087 | 3.585 | 3.844 | 57,997 | +0.08(+2.02%) |
Mar 08, 2016 | 3.773 | 3.960 | 3.767 | 3.767 | 11,293 | -0.03(-0.81%) |
Mar 07, 2016 | 3.651 | 3.986 | 3.651 | 3.798 | 26,269 | +0.21(+5.95%) |
Mar 04, 2016 | 3.453 | 3.752 | 3.453 | 3.585 | 31,963 | +0.18(+5.37%) |
Mar 03, 2016 | 3.539 | 3.539 | 3.397 | 3.402 | 5,737 | +0.08(+2.29%) |
Mar 02, 2016 | 3.453 | 3.463 | 3.148 | 3.326 | 34,684 | -0.10(-2.82%) |
Mar 01, 2016 | 3.478 | 3.569 | 3.422 | 3.422 | 15,925 | +0.05(+1.35%) |
Feb 29, 2016 | 3.681 | 3.732 | 3.376 | 3.376 | 41,495 | -0.12(-3.34%) |
Feb 26, 2016 | 3.656 | 3.707 | 3.458 | 3.493 | 52,252 | -0.05(-1.48%) |
Feb 25, 2016 | 3.569 | 3.747 | 3.544 | 3.546 | 62,063 | -0.19(-5.11%) |
Feb 24, 2016 | 3.685 | 3.780 | 3.684 | 3.736 | 3,661 | +0.03(+0.88%) |
Feb 23, 2016 | 3.634 | 3.720 | 3.543 | 3.704 | 12,355 | +0.05(+1.50%) |
Feb 22, 2016 | 3.654 | 3.867 | 3.472 | 3.649 | 53,595 | -0.25(-6.36%) |
Feb 19, 2016 | 3.821 | 3.897 | 3.391 | 3.897 | 29,303 | +0.15(+3.91%) |
Feb 18, 2016 | 3.695 | 3.750 | 3.664 | 3.750 | 3,821 | -0.01(-0.13%) |
Feb 17, 2016 | 3.740 | 3.776 | 3.593 | 3.755 | 12,558 | +0.17(+4.80%) |
Feb 16, 2016 | 3.867 | 3.867 | 3.544 | 3.583 | 18,580 | -0.10(-2.61%) |
Feb 12, 2016 | 3.416 | 3.679 | 3.679 | 3.679 | 62,239 | +0.21(+5.91%) |
Feb 11, 2016 | 3.558 | 3.558 | 3.396 | 3.474 | 28,391 | -0.03(-0.81%) |
Feb 10, 2016 | 3.548 | 3.591 | 3.502 | 3.502 | 2,594 | -0.04(-1.00%) |
Feb 09, 2016 | 3.548 | 3.700 | 3.487 | 3.538 | 2,720 | -0.18(-4.90%) |
Feb 05, 2016 | 3.872 | 3.938 | 3.720 | 3.720 | 108 | -0.08(-2.00%) |
Feb 04, 2016 | 3.781 | 4.094 | 3.745 | 3.796 | 34,617 | +0.13(+3.43%) |
Feb 03, 2016 | 3.897 | 3.902 | 3.482 | 3.670 | 42,228 | -0.05(-1.40%) |
Feb 02, 2016 | 3.867 | 3.998 | 3.548 | 3.722 | 69,583 | -0.25(-6.31%) |