Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.865 | 3.880 | 3.823 | 3.844 | 60,489 | -0.01(-0.13%) |
Apr 28, 2016 | 3.849 | 3.896 | 3.844 | 3.849 | 60,625 | -0.01(-0.27%) |
Apr 27, 2016 | 3.839 | 3.870 | 3.839 | 3.859 | 105,075 | +0.03(+0.67%) |
Apr 26, 2016 | 3.834 | 3.901 | 3.829 | 3.834 | 97,657 | +0.00(+0.00%) |
Apr 25, 2016 | 3.834 | 3.839 | 3.818 | 3.834 | 82,612 | +0.01(+0.28%) |
Apr 22, 2016 | 3.849 | 3.854 | 3.823 | 3.823 | 136,689 | -0.03(-0.82%) |
Apr 21, 2016 | 3.890 | 3.963 | 3.854 | 3.854 | 99,353 | -0.03(-0.66%) |
Apr 20, 2016 | 3.916 | 3.921 | 3.870 | 3.880 | 36,294 | -0.01(-0.25%) |
Apr 19, 2016 | 3.916 | 3.921 | 3.859 | 3.890 | 59,848 | -0.02(-0.53%) |
Apr 18, 2016 | 3.839 | 3.916 | 3.839 | 3.911 | 48,638 | +0.09(+2.29%) |
Apr 15, 2016 | 3.854 | 3.895 | 3.813 | 3.823 | 96,474 | -0.02(-0.40%) |
Apr 14, 2016 | 3.818 | 3.875 | 3.787 | 3.839 | 66,573 | +0.04(+1.08%) |
Apr 13, 2016 | 3.767 | 3.803 | 3.751 | 3.797 | 110,625 | +0.03(+0.68%) |
Apr 12, 2016 | 3.746 | 3.772 | 3.746 | 3.772 | 106,951 | +0.03(+0.69%) |
Apr 11, 2016 | 3.736 | 3.762 | 3.736 | 3.746 | 46,644 | +0.02(+0.41%) |
Apr 08, 2016 | 3.756 | 3.762 | 3.731 | 3.731 | 35,945 | +0.02(+0.55%) |
Apr 07, 2016 | 3.736 | 3.746 | 3.710 | 3.710 | 76,780 | -0.03(-0.82%) |
Apr 06, 2016 | 3.720 | 3.746 | 3.690 | 3.741 | 79,685 | +0.02(+0.41%) |
Apr 05, 2016 | 3.715 | 3.736 | 3.715 | 3.726 | 58,960 | -0.02(-0.41%) |
Apr 04, 2016 | 3.736 | 3.746 | 3.731 | 3.741 | 39,140 | +0.00(+0.00%) |
Apr 01, 2016 | 3.741 | 3.762 | 3.726 | 3.741 | 129,367 | -0.02(-0.55%) |
Mar 31, 2016 | 3.756 | 3.803 | 3.756 | 3.762 | 63,072 | +0.03(+0.69%) |
Mar 30, 2016 | 3.741 | 3.784 | 3.736 | 3.736 | 83,651 | +0.02(+0.41%) |
Mar 29, 2016 | 3.726 | 3.751 | 3.713 | 3.720 | 127,943 | +0.01(+0.14%) |
Mar 28, 2016 | 3.715 | 3.741 | 3.715 | 3.715 | 44,040 | +0.01(+0.14%) |
Mar 24, 2016 | 3.731 | 3.710 | 3.710 | 3.710 | 62,467 | -0.03(-0.82%) |
Mar 23, 2016 | 3.756 | 3.767 | 3.731 | 3.741 | 98,758 | +0.00(+0.00%) |
Mar 22, 2016 | 3.751 | 3.782 | 3.741 | 3.741 | 59,756 | -0.00(-0.12%) |
Mar 21, 2016 | 3.746 | 3.787 | 3.730 | 3.746 | 102,052 | +0.00(+0.00%) |
Mar 18, 2016 | 3.761 | 3.802 | 3.741 | 3.746 | 76,150 | -0.02(-0.41%) |
Mar 17, 2016 | 3.715 | 3.761 | 3.715 | 3.761 | 110,148 | +0.05(+1.24%) |
Mar 16, 2016 | 3.710 | 3.828 | 3.710 | 3.715 | 168,055 | +0.02(+0.41%) |
Mar 15, 2016 | 3.725 | 3.746 | 3.689 | 3.700 | 95,067 | -0.05(-1.23%) |
Mar 14, 2016 | 3.735 | 3.746 | 3.700 | 3.746 | 101,516 | -0.01(-0.14%) |
Mar 11, 2016 | 3.735 | 3.751 | 3.727 | 3.751 | 51,051 | +0.03(+0.69%) |
Mar 10, 2016 | 3.700 | 3.735 | 3.684 | 3.725 | 50,101 | +0.05(+1.25%) |
Mar 09, 2016 | 3.694 | 3.741 | 3.674 | 3.679 | 109,197 | +0.00(+0.07%) |
Mar 08, 2016 | 3.710 | 3.710 | 3.674 | 3.677 | 34,477 | -0.02(-0.48%) |
Mar 07, 2016 | 3.700 | 3.710 | 3.684 | 3.694 | 57,350 | +0.01(+0.28%) |
Mar 04, 2016 | 3.700 | 3.715 | 3.684 | 3.684 | 28,950 | +0.01(+0.14%) |
Mar 03, 2016 | 3.633 | 3.684 | 3.623 | 3.679 | 22,927 | +0.06(+1.55%) |
Mar 02, 2016 | 3.592 | 3.633 | 3.592 | 3.623 | 24,469 | +0.03(+0.85%) |
Mar 01, 2016 | 3.592 | 3.633 | 3.568 | 3.592 | 56,996 | +0.02(+0.43%) |
Feb 29, 2016 | 3.592 | 3.602 | 3.551 | 3.577 | 114,596 | +0.01(+0.29%) |
Feb 26, 2016 | 3.577 | 3.595 | 3.556 | 3.567 | 54,352 | +0.01(+0.15%) |
Feb 25, 2016 | 3.556 | 3.577 | 3.556 | 3.561 | 146,660 | +0.01(+0.29%) |
Feb 24, 2016 | 3.505 | 3.556 | 3.505 | 3.551 | 103,330 | +0.05(+1.31%) |
Feb 23, 2016 | 3.459 | 3.520 | 3.439 | 3.505 | 107,619 | +0.06(+1.63%) |
Feb 22, 2016 | 3.413 | 3.454 | 3.413 | 3.449 | 65,692 | +0.05(+1.37%) |
Feb 19, 2016 | 3.407 | 3.407 | 3.397 | 3.402 | 55,050 | +0.01(+0.15%) |
Feb 18, 2016 | 3.382 | 3.418 | 3.382 | 3.397 | 66,249 | +0.01(+0.15%) |
Feb 17, 2016 | 3.362 | 3.394 | 3.362 | 3.392 | 87,791 | +0.05(+1.52%) |
Feb 16, 2016 | 3.423 | 3.423 | 3.336 | 3.341 | 146,438 | -0.06(-1.80%) |
Feb 12, 2016 | 3.397 | 3.402 | 3.402 | 3.402 | 75,000 | +0.04(+1.06%) |
Feb 11, 2016 | 3.306 | 3.367 | 3.306 | 3.367 | 115,680 | +0.00(+0.00%) |
Feb 10, 2016 | 3.382 | 3.392 | 3.362 | 3.367 | 81,324 | +0.01(+0.30%) |
Feb 09, 2016 | 3.341 | 3.370 | 3.316 | 3.357 | 141,404 | -0.01(-0.15%) |
Feb 08, 2016 | 3.382 | 3.418 | 3.357 | 3.362 | 92,238 | -0.06(-1.79%) |
Feb 05, 2016 | 3.448 | 3.474 | 3.423 | 3.423 | 69,891 | -0.04(-1.18%) |
Feb 04, 2016 | 3.469 | 3.509 | 3.458 | 3.463 | 62,063 | -0.01(-0.29%) |
Feb 03, 2016 | 3.499 | 3.504 | 3.448 | 3.474 | 60,966 | +0.00(+0.00%) |
Feb 02, 2016 | 3.489 | 3.504 | 3.474 | 3.474 | 92,721 | -0.04(-1.16%) |