Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.712 | 4.712 | 4.609 | 4.678 | 375,676 | -0.01(-0.29%) |
Apr 28, 2016 | 4.740 | 4.781 | 4.678 | 4.692 | 419,028 | -0.09(-1.87%) |
Apr 27, 2016 | 4.802 | 4.802 | 4.733 | 4.781 | 277,035 | +0.02(+0.43%) |
Apr 26, 2016 | 4.712 | 4.781 | 4.712 | 4.760 | 235,106 | +0.03(+0.58%) |
Apr 25, 2016 | 4.692 | 4.747 | 4.671 | 4.733 | 220,545 | +0.01(+0.29%) |
Apr 22, 2016 | 4.664 | 4.774 | 4.664 | 4.719 | 197,057 | +0.04(+0.88%) |
Apr 21, 2016 | 4.719 | 4.781 | 4.616 | 4.678 | 432,071 | -0.06(-1.16%) |
Apr 20, 2016 | 4.699 | 4.760 | 4.699 | 4.733 | 390,677 | +0.03(+0.58%) |
Apr 19, 2016 | 4.726 | 4.740 | 4.671 | 4.705 | 212,341 | +0.01(+0.15%) |
Apr 18, 2016 | 4.637 | 4.747 | 4.637 | 4.699 | 192,755 | +0.06(+1.19%) |
Apr 15, 2016 | 4.657 | 4.671 | 4.616 | 4.643 | 288,897 | -0.03(-0.74%) |
Apr 14, 2016 | 4.643 | 4.719 | 4.623 | 4.678 | 203,968 | +0.01(+0.15%) |
Apr 13, 2016 | 4.630 | 4.740 | 4.630 | 4.671 | 265,639 | +0.04(+0.89%) |
Apr 12, 2016 | 4.561 | 4.657 | 4.513 | 4.630 | 300,798 | +0.07(+1.51%) |
Apr 11, 2016 | 4.547 | 4.637 | 4.533 | 4.561 | 179,084 | +0.02(+0.45%) |
Apr 08, 2016 | 4.506 | 4.588 | 4.506 | 4.540 | 322,972 | +0.05(+1.07%) |
Apr 07, 2016 | 4.513 | 4.582 | 4.478 | 4.492 | 123,442 | -0.05(-1.06%) |
Apr 06, 2016 | 4.513 | 4.568 | 4.478 | 4.540 | 178,949 | +0.03(+0.61%) |
Apr 05, 2016 | 4.478 | 4.527 | 4.444 | 4.513 | 244,097 | +0.03(+0.61%) |
Apr 04, 2016 | 4.582 | 4.588 | 4.472 | 4.485 | 283,589 | -0.09(-1.95%) |
Apr 01, 2016 | 4.533 | 4.575 | 4.499 | 4.575 | 202,535 | +0.03(+0.76%) |
Mar 31, 2016 | 4.485 | 4.595 | 4.485 | 4.540 | 400,430 | +0.03(+0.76%) |
Mar 30, 2016 | 4.568 | 4.609 | 4.485 | 4.506 | 372,507 | -0.04(-0.91%) |
Mar 29, 2016 | 4.492 | 4.568 | 4.408 | 4.547 | 354,157 | +0.02(+0.46%) |
Mar 28, 2016 | 4.609 | 4.609 | 4.506 | 4.527 | 215,910 | -0.08(-1.79%) |
Mar 24, 2016 | 4.527 | 4.609 | 4.609 | 4.609 | 296,980 | +0.03(+0.75%) |
Mar 23, 2016 | 4.705 | 4.774 | 4.527 | 4.575 | 614,369 | -0.14(-3.06%) |
Mar 22, 2016 | 4.692 | 4.774 | 4.692 | 4.719 | 599,354 | +0.03(+0.73%) |
Mar 21, 2016 | 4.747 | 4.771 | 4.685 | 4.685 | 572,552 | -0.06(-1.16%) |
Mar 18, 2016 | 4.678 | 4.884 | 4.643 | 4.740 | 2,513,831 | +0.15(+3.30%) |
Mar 17, 2016 | 4.472 | 4.616 | 4.472 | 4.588 | 508,630 | +0.08(+1.68%) |
Mar 16, 2016 | 4.437 | 4.554 | 4.410 | 4.513 | 460,481 | +0.03(+0.77%) |
Mar 15, 2016 | 4.458 | 4.520 | 4.444 | 4.478 | 413,191 | -0.01(-0.15%) |
Mar 14, 2016 | 4.410 | 4.554 | 4.410 | 4.485 | 589,123 | +0.06(+1.24%) |
Mar 11, 2016 | 4.382 | 4.486 | 4.368 | 4.430 | 919,351 | +0.03(+0.63%) |
Mar 10, 2016 | 4.341 | 4.451 | 4.341 | 4.403 | 811,887 | +0.03(+0.63%) |
Mar 09, 2016 | 4.272 | 4.427 | 4.272 | 4.375 | 727,948 | +0.09(+2.09%) |
Mar 08, 2016 | 4.334 | 4.423 | 4.238 | 4.286 | 477,913 | -0.11(-2.50%) |
Mar 07, 2016 | 4.286 | 4.416 | 4.258 | 4.396 | 386,084 | +0.08(+1.75%) |
Mar 04, 2016 | 4.176 | 4.300 | 4.155 | 4.320 | 458,308 | +0.17(+4.15%) |
Mar 03, 2016 | 4.066 | 4.188 | 4.052 | 4.148 | 380,637 | +0.05(+1.17%) |
Mar 02, 2016 | 4.011 | 4.134 | 4.011 | 4.100 | 428,702 | +0.07(+1.71%) |
Mar 01, 2016 | 3.976 | 4.059 | 3.949 | 4.031 | 362,202 | +0.06(+1.38%) |
Feb 29, 2016 | 3.797 | 3.997 | 3.790 | 3.976 | 536,320 | +0.19(+4.90%) |
Feb 26, 2016 | 3.756 | 3.845 | 3.722 | 3.790 | 254,298 | +0.07(+1.85%) |
Feb 25, 2016 | 3.784 | 3.784 | 3.687 | 3.722 | 385,805 | -0.04(-1.10%) |
Feb 24, 2016 | 3.749 | 3.811 | 3.618 | 3.763 | 434,487 | -0.03(-0.91%) |
Feb 23, 2016 | 3.818 | 3.894 | 3.790 | 3.797 | 431,856 | -0.01(-0.36%) |
Feb 22, 2016 | 3.784 | 3.907 | 3.777 | 3.811 | 568,086 | -0.04(-1.07%) |
Feb 19, 2016 | 3.852 | 3.875 | 3.702 | 3.852 | 775,874 | -0.03(-0.84%) |
Feb 18, 2016 | 3.924 | 3.963 | 3.846 | 3.885 | 709,907 | -0.02(-0.50%) |
Feb 17, 2016 | 3.781 | 3.950 | 3.774 | 3.905 | 544,524 | +0.14(+3.82%) |
Feb 16, 2016 | 3.656 | 3.813 | 3.656 | 3.761 | 861,316 | +0.14(+3.97%) |
Feb 12, 2016 | 3.559 | 3.617 | 3.617 | 3.617 | 890,119 | +0.11(+3.17%) |
Feb 11, 2016 | 3.467 | 3.572 | 3.441 | 3.506 | 1,116,385 | -0.08(-2.36%) |
Feb 10, 2016 | 3.702 | 3.852 | 3.506 | 3.591 | 2,448,609 | -0.30(-7.72%) |
Feb 09, 2016 | 4.029 | 4.101 | 3.852 | 3.892 | 1,702,282 | -0.27(-6.44%) |
Feb 08, 2016 | 4.283 | 4.283 | 4.114 | 4.159 | 922,150 | -0.17(-3.92%) |
Feb 05, 2016 | 4.336 | 4.381 | 4.296 | 4.329 | 313,470 | -0.03(-0.60%) |
Feb 04, 2016 | 4.251 | 4.453 | 4.251 | 4.355 | 430,799 | +0.10(+2.46%) |
Feb 03, 2016 | 4.270 | 4.303 | 4.114 | 4.251 | 492,302 | +0.00(+0.00%) |
Feb 02, 2016 | 4.316 | 4.342 | 4.244 | 4.251 | 358,835 | -0.14(-3.27%) |