Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.250 | 3.480 | 3.250 | 3.320 | 16,285 | -0.08(-2.35%) |
Apr 28, 2016 | 3.520 | 3.550 | 3.260 | 3.400 | 24,206 | -0.17(-4.76%) |
Apr 27, 2016 | 3.550 | 3.591 | 3.520 | 3.570 | 9,306 | -0.01(-0.28%) |
Apr 26, 2016 | 3.820 | 3.820 | 3.520 | 3.580 | 31,322 | -0.15(-4.02%) |
Apr 25, 2016 | 3.714 | 3.810 | 3.714 | 3.730 | 4,842 | +0.09(+2.47%) |
Apr 22, 2016 | 3.600 | 3.780 | 3.560 | 3.640 | 7,707 | +0.01(+0.28%) |
Apr 21, 2016 | 3.610 | 3.740 | 3.560 | 3.630 | 23,141 | -0.17(-4.47%) |
Apr 20, 2016 | 3.870 | 3.870 | 3.600 | 3.800 | 27,132 | -0.05(-1.30%) |
Apr 19, 2016 | 3.760 | 3.900 | 3.760 | 3.850 | 27,808 | +0.04(+1.05%) |
Apr 18, 2016 | 3.730 | 3.900 | 3.720 | 3.810 | 43,719 | +0.10(+2.70%) |
Apr 15, 2016 | 3.690 | 3.740 | 3.680 | 3.710 | 7,158 | +0.03(+0.82%) |
Apr 14, 2016 | 3.550 | 3.765 | 3.540 | 3.680 | 17,607 | +0.13(+3.66%) |
Apr 13, 2016 | 3.550 | 3.643 | 3.540 | 3.550 | 20,370 | +0.00(+0.00%) |
Apr 12, 2016 | 3.570 | 3.590 | 3.530 | 3.550 | 18,885 | -0.02(-0.56%) |
Apr 11, 2016 | 3.510 | 3.700 | 3.500 | 3.570 | 37,123 | +0.14(+4.08%) |
Apr 08, 2016 | 3.360 | 3.458 | 3.298 | 3.430 | 16,706 | +0.08(+2.39%) |
Apr 07, 2016 | 3.330 | 3.350 | 3.250 | 3.350 | 9,367 | +0.02(+0.60%) |
Apr 06, 2016 | 3.240 | 3.333 | 3.030 | 3.330 | 19,512 | +0.27(+8.82%) |
Apr 05, 2016 | 3.100 | 3.120 | 3.030 | 3.060 | 6,023 | -0.08(-2.55%) |
Apr 04, 2016 | 3.410 | 3.410 | 3.131 | 3.140 | 19,593 | -0.24(-7.10%) |
Apr 01, 2016 | 3.250 | 3.590 | 3.250 | 3.380 | 59,311 | +0.25(+7.99%) |
Mar 31, 2016 | 3.250 | 3.350 | 3.130 | 3.130 | 22,717 | -0.08(-2.49%) |
Mar 30, 2016 | 3.059 | 3.500 | 3.010 | 3.210 | 74,459 | +0.14(+4.56%) |
Mar 29, 2016 | 2.820 | 3.140 | 2.820 | 3.070 | 56,204 | +0.27(+9.64%) |
Mar 28, 2016 | 2.980 | 3.010 | 2.700 | 2.800 | 92,742 | -0.24(-8.02%) |
Mar 24, 2016 | 3.100 | 3.044 | 3.044 | 3.044 | 32,800 | -0.07(-2.11%) |
Mar 23, 2016 | 3.410 | 3.420 | 3.020 | 3.110 | 67,986 | -0.21(-6.33%) |
Mar 22, 2016 | 3.410 | 3.410 | 3.250 | 3.320 | 35,802 | -0.09(-2.64%) |
Mar 21, 2016 | 3.140 | 3.460 | 3.061 | 3.410 | 55,972 | +0.29(+9.29%) |
Mar 18, 2016 | 3.220 | 3.380 | 2.910 | 3.120 | 112,073 | +0.09(+2.97%) |
Mar 17, 2016 | 3.770 | 3.770 | 2.650 | 3.030 | 309,665 | -0.84(-21.71%) |
Mar 16, 2016 | 4.000 | 4.040 | 3.850 | 3.870 | 20,921 | +0.01(+0.26%) |
Mar 15, 2016 | 4.040 | 4.040 | 3.860 | 3.860 | 6,833 | -0.24(-5.85%) |
Mar 14, 2016 | 4.100 | 4.100 | 3.850 | 4.100 | 8,522 | +0.06(+1.49%) |
Mar 11, 2016 | 3.970 | 4.050 | 3.730 | 4.040 | 25,021 | +0.10(+2.67%) |
Mar 10, 2016 | 4.010 | 4.010 | 3.860 | 3.935 | 5,550 | -0.10(-2.36%) |
Mar 09, 2016 | 4.050 | 4.090 | 4.000 | 4.030 | 8,846 | -0.01(-0.25%) |
Mar 08, 2016 | 3.990 | 4.090 | 3.790 | 4.040 | 12,761 | +0.00(+0.00%) |
Mar 07, 2016 | 3.890 | 4.085 | 3.890 | 4.040 | 8,095 | +0.12(+3.06%) |
Mar 04, 2016 | 4.010 | 4.065 | 3.920 | 3.920 | 28,834 | -0.09(-2.24%) |
Mar 03, 2016 | 4.100 | 4.150 | 4.000 | 4.010 | 37,562 | -0.12(-2.91%) |
Mar 02, 2016 | 4.050 | 4.140 | 4.050 | 4.130 | 9,107 | +0.03(+0.73%) |
Mar 01, 2016 | 4.150 | 4.150 | 4.050 | 4.100 | 6,991 | +0.10(+2.50%) |
Feb 29, 2016 | 4.050 | 4.289 | 4.000 | 4.000 | 7,375 | -0.10(-2.44%) |
Feb 26, 2016 | 4.060 | 4.115 | 4.060 | 4.100 | 5,824 | +0.01(+0.24%) |
Feb 25, 2016 | 4.100 | 4.105 | 4.050 | 4.090 | 2,710 | -0.03(-0.73%) |
Feb 24, 2016 | 4.020 | 4.190 | 4.000 | 4.120 | 7,332 | -0.03(-0.72%) |
Feb 23, 2016 | 4.200 | 4.200 | 4.020 | 4.150 | 7,998 | +0.04(+0.97%) |
Feb 22, 2016 | 4.190 | 4.190 | 4.000 | 4.110 | 15,639 | +0.01(+0.24%) |
Feb 19, 2016 | 4.190 | 4.190 | 4.010 | 4.100 | 9,784 | -0.09(-2.15%) |
Feb 18, 2016 | 4.200 | 4.200 | 4.130 | 4.190 | 5,869 | -0.08(-1.87%) |
Feb 17, 2016 | 3.900 | 4.302 | 3.900 | 4.270 | 34,154 | +0.44(+11.49%) |
Feb 16, 2016 | 3.800 | 4.050 | 3.800 | 3.830 | 5,855 | +0.14(+3.79%) |
Feb 12, 2016 | 3.970 | 3.690 | 3.690 | 3.690 | 29,900 | +0.00(+0.00%) |
Feb 11, 2016 | 3.850 | 3.900 | 3.610 | 3.690 | 30,950 | -0.28(-7.05%) |
Feb 10, 2016 | 4.240 | 4.240 | 3.669 | 3.970 | 24,124 | -0.18(-4.34%) |
Feb 09, 2016 | 4.075 | 4.150 | 4.030 | 4.150 | 6,606 | +0.00(+0.00%) |
Feb 08, 2016 | 4.220 | 4.240 | 4.020 | 4.150 | 11,011 | -0.20(-4.60%) |
Feb 05, 2016 | 4.250 | 4.380 | 4.060 | 4.350 | 5,470 | +0.11(+2.59%) |
Feb 04, 2016 | 4.200 | 4.250 | 4.160 | 4.240 | 16,586 | +0.04(+0.95%) |
Feb 03, 2016 | 4.250 | 4.250 | 4.000 | 4.200 | 16,132 | +0.12(+2.94%) |
Feb 02, 2016 | 4.130 | 4.340 | 4.000 | 4.080 | 15,678 | -0.16(-3.77%) |