Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.320 | 4.700 | 4.320 | 4.700 | 26,714 | +0.38(+8.79%) |
Apr 28, 2016 | 4.420 | 4.590 | 4.320 | 4.320 | 22,771 | -0.27(-5.88%) |
Apr 27, 2016 | 4.850 | 4.850 | 4.500 | 4.590 | 117,763 | +0.22(+4.99%) |
Apr 26, 2016 | 4.580 | 4.580 | 4.372 | 4.372 | 1,573 | -0.21(-4.54%) |
Apr 25, 2016 | 4.100 | 4.580 | 4.100 | 4.580 | 29,869 | +0.58(+14.50%) |
Apr 22, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 7,917 | +0.01(+0.22%) |
Apr 21, 2016 | 4.110 | 4.110 | 3.900 | 3.991 | 12,121 | -0.18(-4.29%) |
Apr 20, 2016 | 4.200 | 4.200 | 4.170 | 4.170 | 7,723 | -0.03(-0.71%) |
Apr 19, 2016 | 4.150 | 4.200 | 4.110 | 4.200 | 23,418 | +0.09(+2.19%) |
Apr 18, 2016 | 4.090 | 4.200 | 4.070 | 4.110 | 21,258 | +0.03(+0.74%) |
Apr 15, 2016 | 4.080 | 4.200 | 4.060 | 4.080 | 22,486 | -0.06(-1.45%) |
Apr 14, 2016 | 4.150 | 4.160 | 4.090 | 4.140 | 88,126 | +0.00(+0.00%) |
Apr 13, 2016 | 4.260 | 4.340 | 4.060 | 4.140 | 156,615 | -0.15(-3.50%) |
Apr 12, 2016 | 4.350 | 4.420 | 4.261 | 4.290 | 30,065 | -0.13(-2.94%) |
Apr 11, 2016 | 4.420 | 4.644 | 4.420 | 4.420 | 55,517 | +0.12(+2.79%) |
Apr 08, 2016 | 4.520 | 4.520 | 4.180 | 4.300 | 2,560 | -0.20(-4.44%) |
Apr 07, 2016 | 4.520 | 4.610 | 4.500 | 4.500 | 38,095 | +0.20(+4.65%) |
Apr 06, 2016 | 4.400 | 4.490 | 4.250 | 4.300 | 56,876 | -0.40(-8.51%) |
Apr 05, 2016 | 4.755 | 5.250 | 4.631 | 4.700 | 121,495 | +0.16(+3.53%) |
Apr 04, 2016 | 4.560 | 4.560 | 4.399 | 4.540 | 19,587 | +0.24(+5.58%) |
Apr 01, 2016 | 4.250 | 4.350 | 4.230 | 4.300 | 28,818 | +0.05(+1.18%) |
Mar 31, 2016 | 3.900 | 4.250 | 3.900 | 4.250 | 27,572 | +0.35(+8.97%) |
Mar 30, 2016 | 3.670 | 3.900 | 3.660 | 3.900 | 45,414 | +0.42(+12.07%) |
Mar 29, 2016 | 3.570 | 3.570 | 3.375 | 3.480 | 7,694 | +0.17(+5.14%) |
Mar 28, 2016 | 3.302 | 3.370 | 3.300 | 3.310 | 9,690 | +0.01(+0.30%) |
Mar 24, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 2,600 | -0.03(-0.86%) |
Mar 23, 2016 | 3.500 | 3.500 | 3.260 | 3.329 | 5,807 | +0.13(+4.02%) |
Mar 22, 2016 | 3.200 | 3.250 | 3.200 | 3.200 | 7,315 | +0.05(+1.59%) |
Mar 21, 2016 | 3.130 | 3.180 | 3.100 | 3.150 | 5,085 | +0.06(+1.94%) |
Mar 18, 2016 | 3.090 | 3.090 | 3.090 | 3.090 | 526 | +0.07(+2.32%) |
Mar 17, 2016 | 2.850 | 3.040 | 2.850 | 3.020 | 3,225 | -0.06(-1.99%) |
Mar 16, 2016 | 3.070 | 3.081 | 2.950 | 3.081 | 1,284 | +0.14(+4.81%) |
Mar 15, 2016 | 2.968 | 3.040 | 2.752 | 2.940 | 7,599 | -0.04(-1.34%) |
Mar 14, 2016 | 3.000 | 3.000 | 2.980 | 2.980 | 421 | -0.09(-2.99%) |
Mar 11, 2016 | 3.071 | 3.075 | 3.071 | 3.072 | 1,000 | -0.04(-1.22%) |
Mar 10, 2016 | 3.000 | 3.170 | 3.000 | 3.110 | 2,374 | +0.07(+2.17%) |
Mar 09, 2016 | 3.070 | 3.150 | 3.040 | 3.044 | 7,610 | -0.04(-1.14%) |
Mar 08, 2016 | 3.150 | 3.150 | 2.784 | 3.079 | 8,764 | +0.12(+4.02%) |
Mar 07, 2016 | 3.150 | 3.150 | 2.900 | 2.960 | 10,922 | -0.02(-0.67%) |
Mar 04, 2016 | 3.150 | 3.150 | 2.900 | 2.980 | 8,280 | -0.07(-2.30%) |
Mar 03, 2016 | 3.350 | 3.350 | 3.000 | 3.050 | 10,883 | -0.25(-7.58%) |
Mar 02, 2016 | 3.540 | 3.540 | 3.250 | 3.300 | 8,866 | -0.12(-3.51%) |
Mar 01, 2016 | 3.250 | 3.429 | 3.250 | 3.420 | 13,238 | +0.07(+2.09%) |
Feb 29, 2016 | 3.750 | 3.750 | 3.200 | 3.350 | 38,538 | -0.27(-7.46%) |
Feb 26, 2016 | 3.750 | 3.840 | 3.600 | 3.620 | 140,288 | -0.11(-2.95%) |
Feb 25, 2016 | 3.730 | 3.800 | 3.535 | 3.730 | 82,472 | +0.16(+4.48%) |
Feb 24, 2016 | 3.738 | 3.750 | 3.300 | 3.570 | 15,511 | -0.12(-3.20%) |
Feb 23, 2016 | 4.090 | 4.090 | 3.550 | 3.688 | 35,961 | -0.11(-2.95%) |
Feb 19, 2016 | 3.750 | 3.800 | 3.800 | 3.800 | 900 | +0.03(+0.80%) |
Feb 18, 2016 | 3.770 | 3.770 | 3.750 | 3.770 | 608 | +0.20(+5.60%) |
Feb 17, 2016 | 3.570 | 3.570 | 3.570 | 3.570 | 100 | +0.37(+11.52%) |
Feb 16, 2016 | 3.290 | 3.290 | 3.200 | 3.201 | 1,170 | -0.65(-16.85%) |
Feb 12, 2016 | 4.250 | 3.850 | 3.850 | 3.850 | 1,500 | -0.09(-2.28%) |
Feb 11, 2016 | 4.000 | 4.000 | 3.940 | 3.940 | 408 | +0.23(+6.20%) |
Feb 10, 2016 | 3.643 | 3.720 | 3.643 | 3.710 | 600 | -0.56(-13.11%) |
Feb 09, 2016 | 4.270 | 4.270 | 4.270 | 4.270 | 1,000 | +0.29(+7.29%) |
Feb 04, 2016 | 4.000 | 3.980 | 3.980 | 3.980 | 1,500 | +0.28(+7.57%) |
Feb 03, 2016 | 3.780 | 3.780 | 3.700 | 3.700 | 1,000 | -0.30(-7.50%) |
Feb 02, 2016 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.18(+4.71%) |