Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.524 | 4.529 | 4.508 | 4.513 | 175,734 | -0.02(-0.35%) |
Apr 28, 2016 | 4.508 | 4.529 | 4.508 | 4.529 | 186,631 | +0.02(+0.47%) |
Apr 27, 2016 | 4.502 | 4.524 | 4.481 | 4.508 | 271,333 | +0.02(+0.48%) |
Apr 26, 2016 | 4.492 | 4.518 | 4.481 | 4.486 | 240,794 | +0.01(+0.24%) |
Apr 25, 2016 | 4.460 | 4.492 | 4.460 | 4.476 | 258,468 | +0.03(+0.60%) |
Apr 22, 2016 | 4.454 | 4.465 | 4.444 | 4.449 | 60,866 | -0.01(-0.12%) |
Apr 21, 2016 | 4.470 | 4.470 | 4.444 | 4.454 | 115,514 | +0.01(+0.12%) |
Apr 20, 2016 | 4.454 | 4.470 | 4.438 | 4.449 | 60,634 | -0.01(-0.12%) |
Apr 19, 2016 | 4.412 | 4.460 | 4.401 | 4.454 | 278,138 | +0.05(+1.21%) |
Apr 18, 2016 | 4.364 | 4.401 | 4.356 | 4.401 | 125,832 | +0.03(+0.61%) |
Apr 15, 2016 | 4.380 | 4.396 | 4.340 | 4.374 | 95,454 | +0.01(+0.12%) |
Apr 14, 2016 | 4.380 | 4.380 | 4.358 | 4.369 | 110,265 | +0.00(+0.00%) |
Apr 13, 2016 | 4.337 | 4.369 | 4.337 | 4.369 | 106,100 | +0.05(+1.11%) |
Apr 12, 2016 | 4.294 | 4.321 | 4.279 | 4.321 | 82,870 | +0.04(+0.99%) |
Apr 11, 2016 | 4.263 | 4.300 | 4.263 | 4.279 | 81,322 | +0.04(+0.87%) |
Apr 08, 2016 | 4.268 | 4.273 | 4.241 | 4.241 | 79,318 | -0.02(-0.50%) |
Apr 07, 2016 | 4.268 | 4.268 | 4.226 | 4.263 | 131,265 | -0.02(-0.37%) |
Apr 06, 2016 | 4.231 | 4.279 | 4.226 | 4.279 | 174,445 | +0.07(+1.64%) |
Apr 05, 2016 | 4.226 | 4.226 | 4.190 | 4.210 | 134,624 | -0.02(-0.38%) |
Apr 04, 2016 | 4.263 | 4.279 | 4.204 | 4.226 | 259,470 | -0.03(-0.75%) |
Apr 01, 2016 | 4.273 | 4.279 | 4.252 | 4.257 | 179,891 | -0.02(-0.37%) |
Mar 31, 2016 | 4.252 | 4.279 | 4.247 | 4.273 | 270,656 | +0.04(+1.00%) |
Mar 30, 2016 | 4.215 | 4.263 | 4.210 | 4.231 | 75,751 | +0.04(+0.88%) |
Mar 29, 2016 | 4.173 | 4.210 | 4.151 | 4.194 | 142,743 | +0.01(+0.25%) |
Mar 28, 2016 | 4.231 | 4.236 | 4.183 | 4.183 | 168,390 | -0.03(-0.75%) |
Mar 24, 2016 | 4.247 | 4.215 | 4.215 | 4.215 | 104,433 | -0.05(-1.24%) |
Mar 23, 2016 | 4.284 | 4.294 | 4.257 | 4.268 | 141,166 | -0.02(-0.37%) |
Mar 22, 2016 | 4.263 | 4.294 | 4.263 | 4.284 | 91,081 | -0.01(-0.12%) |
Mar 21, 2016 | 4.247 | 4.289 | 4.247 | 4.289 | 117,388 | +0.01(+0.25%) |
Mar 18, 2016 | 4.252 | 4.279 | 4.204 | 4.279 | 287,718 | +0.04(+0.87%) |
Mar 17, 2016 | 4.220 | 4.244 | 4.216 | 4.241 | 105,762 | +0.03(+0.75%) |
Mar 16, 2016 | 4.141 | 4.210 | 4.114 | 4.210 | 249,486 | +0.09(+2.19%) |
Mar 15, 2016 | 4.151 | 4.151 | 4.104 | 4.120 | 85,427 | -0.02(-0.51%) |
Mar 14, 2016 | 4.167 | 4.167 | 4.141 | 4.141 | 74,594 | -0.03(-0.63%) |
Mar 11, 2016 | 4.115 | 4.167 | 4.109 | 4.167 | 296,655 | +0.07(+1.67%) |
Mar 10, 2016 | 4.094 | 4.115 | 4.078 | 4.099 | 142,905 | +0.01(+0.26%) |
Mar 09, 2016 | 4.067 | 4.088 | 4.062 | 4.088 | 174,514 | +0.04(+1.04%) |
Mar 08, 2016 | 4.046 | 4.062 | 4.046 | 4.046 | 135,844 | -0.02(-0.39%) |
Mar 07, 2016 | 4.015 | 4.073 | 4.010 | 4.062 | 279,349 | +0.05(+1.18%) |
Mar 04, 2016 | 3.983 | 3.994 | 3.975 | 4.015 | 154,949 | +0.04(+0.92%) |
Mar 03, 2016 | 3.994 | 3.994 | 3.952 | 3.978 | 107,523 | +0.00(+0.00%) |
Mar 02, 2016 | 3.973 | 3.994 | 3.946 | 3.978 | 88,088 | -0.01(-0.13%) |
Mar 01, 2016 | 3.915 | 3.994 | 3.899 | 3.983 | 281,355 | +0.08(+2.16%) |
Feb 29, 2016 | 3.878 | 3.920 | 3.873 | 3.899 | 144,923 | +0.03(+0.82%) |
Feb 26, 2016 | 3.868 | 3.889 | 3.847 | 3.868 | 138,854 | +0.01(+0.27%) |
Feb 25, 2016 | 3.831 | 3.862 | 3.826 | 3.857 | 92,939 | +0.02(+0.55%) |
Feb 24, 2016 | 3.799 | 3.836 | 3.778 | 3.836 | 156,978 | +0.03(+0.83%) |
Feb 23, 2016 | 3.784 | 3.805 | 3.773 | 3.805 | 67,234 | +0.02(+0.42%) |
Feb 22, 2016 | 3.773 | 3.799 | 3.773 | 3.789 | 171,431 | +0.03(+0.84%) |
Feb 19, 2016 | 3.742 | 3.763 | 3.720 | 3.757 | 116,568 | +0.02(+0.42%) |
Feb 18, 2016 | 3.715 | 3.742 | 3.715 | 3.742 | 272,125 | +0.02(+0.56%) |
Feb 17, 2016 | 3.726 | 3.737 | 3.699 | 3.720 | 336,554 | +0.03(+0.71%) |
Feb 16, 2016 | 3.763 | 3.768 | 3.684 | 3.694 | 299,387 | -0.06(-1.68%) |
Feb 12, 2016 | 3.726 | 3.757 | 3.757 | 3.757 | 122,932 | +0.05(+1.27%) |
Feb 11, 2016 | 3.747 | 3.747 | 3.694 | 3.710 | 212,469 | -0.03(-0.84%) |
Feb 10, 2016 | 3.736 | 3.747 | 3.715 | 3.742 | 258,894 | -0.02(-0.42%) |
Feb 09, 2016 | 3.700 | 3.757 | 3.700 | 3.757 | 175,737 | +0.02(+0.42%) |
Feb 08, 2016 | 3.788 | 3.788 | 3.726 | 3.742 | 142,235 | -0.05(-1.37%) |
Feb 05, 2016 | 3.804 | 3.814 | 3.794 | 3.794 | 91,703 | -0.03(-0.68%) |
Feb 04, 2016 | 3.794 | 3.835 | 3.794 | 3.820 | 221,933 | +0.01(+0.27%) |
Feb 03, 2016 | 3.804 | 3.830 | 3.783 | 3.809 | 113,855 | +0.00(+0.00%) |
Feb 02, 2016 | 3.830 | 3.830 | 3.799 | 3.809 | 69,685 | -0.04(-1.08%) |