Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.439 | 4.452 | 4.426 | 4.439 | 151,082 | +0.01(+0.30%) |
Apr 28, 2016 | 4.399 | 4.443 | 4.396 | 4.426 | 135,158 | +0.00(+0.10%) |
Apr 27, 2016 | 4.417 | 4.426 | 4.386 | 4.421 | 310,200 | +0.01(+0.20%) |
Apr 26, 2016 | 4.412 | 4.430 | 4.403 | 4.412 | 212,021 | +0.01(+0.20%) |
Apr 25, 2016 | 4.403 | 4.403 | 4.390 | 4.403 | 146,624 | +0.00(+0.00%) |
Apr 22, 2016 | 4.377 | 4.417 | 4.377 | 4.403 | 192,712 | +0.04(+0.81%) |
Apr 21, 2016 | 4.363 | 4.377 | 4.332 | 4.368 | 243,207 | +0.02(+0.51%) |
Apr 20, 2016 | 4.332 | 4.355 | 4.279 | 4.346 | 216,180 | +0.02(+0.41%) |
Apr 19, 2016 | 4.292 | 4.332 | 4.292 | 4.328 | 217,681 | +0.04(+1.04%) |
Apr 18, 2016 | 4.257 | 4.288 | 4.257 | 4.283 | 255,042 | +0.03(+0.63%) |
Apr 15, 2016 | 4.266 | 4.275 | 4.248 | 4.257 | 123,136 | -0.01(-0.21%) |
Apr 14, 2016 | 4.270 | 4.270 | 4.257 | 4.266 | 106,412 | +0.01(+0.31%) |
Apr 13, 2016 | 4.257 | 4.279 | 4.248 | 4.252 | 121,115 | +0.01(+0.21%) |
Apr 12, 2016 | 4.230 | 4.257 | 4.221 | 4.244 | 82,723 | +0.03(+0.63%) |
Apr 11, 2016 | 4.226 | 4.239 | 4.201 | 4.217 | 90,821 | +0.01(+0.21%) |
Apr 08, 2016 | 4.217 | 4.248 | 4.141 | 4.208 | 255,645 | +0.02(+0.42%) |
Apr 07, 2016 | 4.195 | 4.217 | 4.181 | 4.190 | 225,599 | -0.04(-0.95%) |
Apr 06, 2016 | 4.191 | 4.243 | 4.191 | 4.230 | 106,146 | +0.04(+0.84%) |
Apr 05, 2016 | 4.195 | 4.204 | 4.182 | 4.195 | 145,121 | -0.01(-0.31%) |
Apr 04, 2016 | 4.199 | 4.217 | 4.169 | 4.208 | 290,487 | +0.01(+0.21%) |
Apr 01, 2016 | 4.204 | 4.213 | 4.177 | 4.199 | 195,602 | -0.01(-0.21%) |
Mar 31, 2016 | 4.191 | 4.208 | 4.164 | 4.208 | 215,966 | +0.01(+0.31%) |
Mar 30, 2016 | 4.186 | 4.208 | 4.151 | 4.195 | 187,592 | +0.01(+0.32%) |
Mar 29, 2016 | 4.191 | 4.191 | 4.160 | 4.182 | 135,129 | +0.01(+0.21%) |
Mar 28, 2016 | 4.191 | 4.198 | 4.169 | 4.173 | 94,047 | -0.02(-0.42%) |
Mar 24, 2016 | 4.204 | 4.191 | 4.191 | 4.191 | 126,538 | -0.02(-0.52%) |
Mar 23, 2016 | 4.230 | 4.239 | 4.221 | 4.213 | 84,137 | -0.01(-0.21%) |
Mar 22, 2016 | 4.213 | 4.239 | 4.191 | 4.221 | 77,965 | +0.01(+0.31%) |
Mar 21, 2016 | 4.217 | 4.230 | 4.195 | 4.208 | 79,028 | -0.02(-0.42%) |
Mar 18, 2016 | 4.177 | 4.243 | 4.147 | 4.226 | 169,442 | +0.05(+1.27%) |
Mar 17, 2016 | 4.151 | 4.204 | 4.147 | 4.173 | 66,753 | +0.02(+0.42%) |
Mar 16, 2016 | 4.155 | 4.177 | 4.111 | 4.155 | 134,398 | +0.00(+0.11%) |
Mar 15, 2016 | 4.098 | 4.155 | 4.098 | 4.151 | 175,849 | +0.03(+0.75%) |
Mar 14, 2016 | 4.142 | 4.147 | 4.120 | 4.120 | 90,937 | -0.02(-0.43%) |
Mar 11, 2016 | 4.089 | 4.147 | 4.085 | 4.138 | 217,843 | +0.06(+1.40%) |
Mar 10, 2016 | 4.094 | 4.120 | 4.080 | 4.080 | 51,483 | +0.00(+0.00%) |
Mar 09, 2016 | 4.107 | 4.111 | 4.072 | 4.080 | 135,815 | -0.00(-0.11%) |
Mar 08, 2016 | 4.098 | 4.102 | 4.085 | 4.085 | 104,450 | -0.01(-0.21%) |
Mar 07, 2016 | 4.081 | 4.111 | 4.081 | 4.094 | 185,867 | +0.01(+0.32%) |
Mar 04, 2016 | 4.041 | 4.089 | 4.037 | 4.081 | 157,965 | +0.03(+0.65%) |
Mar 03, 2016 | 4.028 | 4.098 | 4.020 | 4.054 | 204,268 | +0.03(+0.87%) |
Mar 02, 2016 | 4.024 | 4.024 | 3.993 | 4.020 | 104,081 | +0.00(+0.11%) |
Mar 01, 2016 | 3.993 | 4.015 | 3.963 | 4.015 | 132,793 | +0.03(+0.66%) |
Feb 29, 2016 | 3.963 | 3.989 | 3.950 | 3.989 | 82,118 | +0.03(+0.66%) |
Feb 26, 2016 | 3.954 | 3.963 | 3.924 | 3.963 | 76,285 | +0.01(+0.33%) |
Feb 25, 2016 | 3.937 | 3.967 | 3.915 | 3.950 | 73,124 | +0.03(+0.78%) |
Feb 24, 2016 | 3.897 | 3.928 | 3.884 | 3.919 | 175,304 | +0.01(+0.22%) |
Feb 23, 2016 | 3.932 | 3.932 | 3.897 | 3.911 | 74,372 | -0.02(-0.44%) |
Feb 22, 2016 | 3.932 | 3.932 | 3.897 | 3.928 | 127,840 | +0.03(+0.73%) |
Feb 19, 2016 | 3.897 | 3.902 | 3.871 | 3.900 | 72,569 | +0.00(+0.06%) |
Feb 18, 2016 | 3.867 | 3.897 | 3.867 | 3.897 | 120,356 | +0.00(+0.11%) |
Feb 17, 2016 | 3.893 | 3.902 | 3.869 | 3.893 | 138,387 | +0.01(+0.22%) |
Feb 16, 2016 | 3.889 | 3.914 | 3.850 | 3.884 | 150,187 | +0.00(+0.11%) |
Feb 12, 2016 | 3.845 | 3.880 | 3.880 | 3.880 | 126,159 | +0.03(+0.68%) |
Feb 11, 2016 | 3.880 | 3.915 | 3.806 | 3.854 | 363,935 | -0.07(-1.89%) |
Feb 10, 2016 | 3.976 | 3.976 | 3.915 | 3.928 | 107,604 | -0.02(-0.44%) |
Feb 09, 2016 | 3.945 | 3.980 | 3.915 | 3.945 | 117,410 | +0.00(+0.00%) |
Feb 08, 2016 | 3.945 | 3.971 | 3.924 | 3.945 | 308,274 | -0.03(-0.87%) |
Feb 05, 2016 | 4.036 | 4.036 | 3.980 | 3.980 | 245,626 | -0.05(-1.28%) |
Feb 04, 2016 | 4.036 | 4.053 | 4.014 | 4.032 | 40,100 | -0.00(-0.11%) |
Feb 03, 2016 | 4.045 | 4.066 | 4.009 | 4.036 | 110,493 | -0.02(-0.43%) |
Feb 02, 2016 | 4.058 | 4.062 | 3.997 | 4.053 | 174,279 | -0.00(-0.11%) |