Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.642 | 4.653 | 4.635 | 4.653 | 9,346 | +0.03(+0.70%) |
Apr 28, 2016 | 4.617 | 4.621 | 4.617 | 4.621 | 405 | -0.04(-0.89%) |
Apr 27, 2016 | 4.625 | 4.662 | 4.616 | 4.662 | 8,738 | +0.11(+2.43%) |
Apr 26, 2016 | 4.589 | 4.662 | 4.552 | 4.552 | 3,805 | +0.03(+0.61%) |
Apr 25, 2016 | 4.524 | 4.524 | 4.524 | 4.524 | 449 | -0.03(-0.61%) |
Apr 22, 2016 | 4.564 | 4.607 | 4.542 | 4.552 | 4,044 | +0.03(+0.61%) |
Apr 21, 2016 | 4.561 | 4.598 | 4.515 | 4.524 | 8,174 | -0.07(-1.61%) |
Apr 20, 2016 | 4.607 | 4.607 | 4.524 | 4.598 | 18,175 | -0.01(-0.20%) |
Apr 19, 2016 | 4.487 | 4.607 | 4.487 | 4.607 | 3,137 | +0.07(+1.63%) |
Apr 18, 2016 | 4.607 | 4.616 | 4.524 | 4.533 | 8,047 | +0.01(+0.20%) |
Apr 15, 2016 | 4.579 | 4.607 | 4.524 | 4.524 | 9,410 | -0.01(-0.21%) |
Apr 14, 2016 | 4.505 | 4.541 | 4.505 | 4.533 | 3,833 | +0.00(+0.00%) |
Apr 13, 2016 | 4.607 | 4.607 | 4.525 | 4.533 | 739 | +0.01(+0.20%) |
Apr 12, 2016 | 4.538 | 4.538 | 4.496 | 4.524 | 7,929 | +0.04(+0.81%) |
Apr 11, 2016 | 4.505 | 4.505 | 4.487 | 4.488 | 3,610 | -0.01(-0.19%) |
Apr 08, 2016 | 4.385 | 4.635 | 4.385 | 4.496 | 13,023 | +0.06(+1.46%) |
Apr 07, 2016 | 4.432 | 4.432 | 4.432 | 4.432 | 218 | +0.06(+1.48%) |
Apr 06, 2016 | 4.472 | 4.505 | 4.367 | 4.367 | 1,981 | +0.01(+0.21%) |
Apr 05, 2016 | 4.450 | 4.579 | 4.358 | 4.358 | 893 | -0.26(-5.60%) |
Apr 04, 2016 | 4.626 | 4.709 | 4.589 | 4.616 | 125,026 | +0.00(+0.00%) |
Apr 01, 2016 | 4.644 | 4.644 | 4.468 | 4.616 | 19,730 | +0.00(+0.00%) |
Mar 31, 2016 | 4.625 | 4.646 | 4.607 | 4.616 | 10,635 | +0.00(+0.00%) |
Mar 30, 2016 | 4.616 | 4.662 | 4.616 | 4.616 | 16,241 | +0.00(+0.00%) |
Mar 29, 2016 | 4.524 | 4.635 | 4.524 | 4.616 | 17,714 | -0.04(-0.79%) |
Mar 28, 2016 | 4.590 | 4.653 | 4.570 | 4.653 | 4,084 | +0.08(+1.82%) |
Mar 23, 2016 | 4.616 | 4.570 | 4.570 | 4.570 | 8,231 | +0.04(+0.81%) |
Mar 22, 2016 | 4.524 | 4.635 | 4.524 | 4.533 | 8,439 | +0.11(+2.51%) |
Mar 21, 2016 | 4.681 | 4.681 | 4.422 | 4.422 | 3,016 | -0.32(-6.81%) |
Mar 18, 2016 | 4.542 | 4.745 | 4.487 | 4.745 | 30,204 | +0.18(+3.84%) |
Mar 17, 2016 | 4.681 | 4.681 | 4.570 | 4.570 | 3,561 | -0.06(-1.20%) |
Mar 16, 2016 | 4.616 | 4.625 | 4.616 | 4.625 | 1,533 | +0.05(+1.01%) |
Mar 15, 2016 | 4.589 | 4.589 | 4.579 | 4.579 | 324 | +0.01(+0.20%) |
Mar 14, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 160 | -0.04(-0.80%) |
Mar 11, 2016 | 4.607 | 4.653 | 4.607 | 4.607 | 7,077 | +0.04(+0.81%) |
Mar 10, 2016 | 4.644 | 4.644 | 4.570 | 4.570 | 1,966 | -0.01(-0.20%) |
Mar 09, 2016 | 4.607 | 4.616 | 4.570 | 4.579 | 6,106 | +0.01(+0.20%) |
Mar 08, 2016 | 4.579 | 4.625 | 4.570 | 4.570 | 3,107 | +0.00(+0.00%) |
Mar 07, 2016 | 4.533 | 4.576 | 4.478 | 4.570 | 32,219 | +0.05(+1.02%) |
Mar 04, 2016 | 4.487 | 4.524 | 4.487 | 4.524 | 9,511 | +0.04(+0.82%) |
Mar 03, 2016 | 4.365 | 4.598 | 4.365 | 4.487 | 2,980 | -0.03(-0.61%) |
Mar 02, 2016 | 4.432 | 4.515 | 4.385 | 4.515 | 5,133 | -0.01(-0.25%) |
Mar 01, 2016 | 4.478 | 4.614 | 4.422 | 4.526 | 14,815 | +0.00(+0.04%) |
Feb 29, 2016 | 4.625 | 4.625 | 4.515 | 4.524 | 4,214 | -0.08(-1.80%) |
Feb 26, 2016 | 4.579 | 4.607 | 4.376 | 4.607 | 2,831 | +0.04(+0.81%) |
Feb 25, 2016 | 4.487 | 4.570 | 4.348 | 4.570 | 4,438 | +0.06(+1.43%) |
Feb 24, 2016 | 4.459 | 4.505 | 4.441 | 4.505 | 6,326 | -0.02(-0.41%) |
Feb 23, 2016 | 4.524 | 4.524 | 4.450 | 4.524 | 7,372 | -0.06(-1.31%) |
Feb 22, 2016 | 4.556 | 4.598 | 4.524 | 4.584 | 7,432 | +0.07(+1.53%) |
Feb 19, 2016 | 4.533 | 4.598 | 4.468 | 4.515 | 45,598 | -0.01(-0.20%) |
Feb 18, 2016 | 4.524 | 4.524 | 4.524 | 4.524 | 135 | -0.08(-1.80%) |
Feb 17, 2016 | 4.533 | 4.607 | 4.524 | 4.607 | 1,116 | +0.04(+0.81%) |
Feb 16, 2016 | 4.496 | 4.598 | 4.450 | 4.570 | 3,721 | +0.06(+1.23%) |
Feb 12, 2016 | 4.515 | 4.515 | 4.515 | 4.515 | 13,214 | +0.00(+0.00%) |
Feb 11, 2016 | 4.533 | 4.579 | 4.108 | 4.515 | 14,663 | -0.02(-0.41%) |
Feb 10, 2016 | 4.533 | 4.533 | 4.533 | 4.533 | 520 | -0.05(-1.11%) |
Feb 09, 2016 | 4.616 | 4.635 | 4.533 | 4.584 | 50,719 | -0.02(-0.50%) |
Feb 08, 2016 | 4.579 | 4.607 | 4.579 | 4.607 | 303 | +0.01(+0.20%) |
Feb 05, 2016 | 4.721 | 4.721 | 4.542 | 4.598 | 4,943 | -0.06(-1.39%) |
Feb 04, 2016 | 4.727 | 4.727 | 4.552 | 4.662 | 1,549 | +0.03(+0.60%) |
Feb 03, 2016 | 4.616 | 4.635 | 4.552 | 4.635 | 10,909 | +0.00(+0.00%) |
Feb 02, 2016 | 4.644 | 4.736 | 4.561 | 4.635 | 11,744 | -0.02(-0.40%) |