Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.190 | 5.270 | 5.180 | 5.180 | 6,197 | -0.04(-0.77%) |
Apr 28, 2016 | 5.220 | 5.240 | 5.130 | 5.220 | 3,480 | -0.03(-0.57%) |
Apr 27, 2016 | 5.200 | 5.280 | 5.110 | 5.250 | 19,376 | +0.07(+1.35%) |
Apr 26, 2016 | 5.180 | 5.240 | 5.132 | 5.180 | 19,350 | +0.06(+1.17%) |
Apr 25, 2016 | 5.120 | 5.140 | 5.037 | 5.120 | 4,808 | +0.01(+0.20%) |
Apr 22, 2016 | 5.000 | 5.210 | 5.000 | 5.110 | 3,040 | -0.11(-2.05%) |
Apr 21, 2016 | 5.090 | 5.217 | 4.915 | 5.217 | 7,763 | +0.07(+1.30%) |
Apr 20, 2016 | 5.050 | 5.220 | 5.050 | 5.150 | 4,649 | +0.04(+0.78%) |
Apr 19, 2016 | 5.150 | 5.160 | 5.000 | 5.110 | 14,306 | -0.04(-0.78%) |
Apr 18, 2016 | 5.050 | 5.280 | 5.050 | 5.150 | 23,131 | +0.04(+0.78%) |
Apr 15, 2016 | 5.060 | 5.170 | 5.060 | 5.110 | 16,196 | +0.05(+0.99%) |
Apr 14, 2016 | 5.100 | 5.100 | 4.825 | 5.060 | 13,514 | -0.01(-0.20%) |
Apr 13, 2016 | 5.000 | 5.110 | 5.000 | 5.070 | 1,648 | +0.13(+2.63%) |
Apr 12, 2016 | 4.960 | 5.038 | 4.840 | 4.940 | 5,142 | +0.00(+0.00%) |
Apr 11, 2016 | 5.130 | 5.130 | 4.840 | 4.940 | 10,202 | -0.17(-3.33%) |
Apr 08, 2016 | 4.880 | 5.120 | 4.880 | 5.110 | 10,057 | +0.21(+4.29%) |
Apr 07, 2016 | 4.720 | 4.900 | 4.190 | 4.900 | 15,173 | +0.20(+4.26%) |
Apr 06, 2016 | 4.650 | 4.720 | 4.620 | 4.700 | 41,021 | +0.07(+1.51%) |
Apr 05, 2016 | 4.650 | 4.650 | 4.590 | 4.630 | 4,558 | -0.02(-0.43%) |
Apr 04, 2016 | 4.630 | 4.660 | 4.620 | 4.650 | 5,676 | +0.09(+1.97%) |
Apr 01, 2016 | 4.360 | 4.640 | 4.360 | 4.560 | 14,027 | +0.22(+5.07%) |
Mar 31, 2016 | 4.500 | 4.540 | 4.340 | 4.340 | 111,027 | -0.08(-1.81%) |
Mar 30, 2016 | 4.500 | 4.530 | 4.420 | 4.420 | 5,509 | -0.04(-0.90%) |
Mar 29, 2016 | 4.500 | 4.500 | 4.424 | 4.460 | 5,659 | +0.03(+0.68%) |
Mar 28, 2016 | 4.450 | 4.450 | 4.390 | 4.430 | 4,453 | +0.06(+1.37%) |
Mar 24, 2016 | 4.360 | 4.370 | 4.370 | 4.370 | 700 | +0.03(+0.69%) |
Mar 23, 2016 | 4.530 | 4.530 | 4.230 | 4.340 | 8,408 | -0.25(-5.50%) |
Mar 22, 2016 | 4.580 | 4.600 | 4.500 | 4.593 | 10,779 | +0.00(+0.06%) |
Mar 21, 2016 | 4.590 | 4.650 | 4.550 | 4.590 | 5,138 | -0.01(-0.22%) |
Mar 18, 2016 | 4.700 | 4.760 | 4.580 | 4.600 | 8,192 | -0.09(-1.92%) |
Mar 17, 2016 | 4.680 | 4.760 | 4.520 | 4.690 | 7,044 | +0.00(+0.00%) |
Mar 16, 2016 | 4.700 | 4.730 | 4.500 | 4.690 | 11,876 | +0.04(+0.86%) |
Mar 15, 2016 | 4.650 | 4.780 | 4.429 | 4.650 | 8,429 | -0.08(-1.59%) |
Mar 14, 2016 | 4.600 | 4.770 | 4.590 | 4.725 | 16,529 | +0.07(+1.61%) |
Mar 11, 2016 | 4.650 | 4.660 | 4.480 | 4.650 | 5,521 | -0.01(-0.21%) |
Mar 10, 2016 | 4.670 | 4.720 | 4.600 | 4.660 | 8,192 | -0.04(-0.85%) |
Mar 09, 2016 | 4.400 | 4.700 | 4.400 | 4.700 | 19,319 | +0.31(+7.06%) |
Mar 08, 2016 | 4.380 | 4.480 | 4.250 | 4.390 | 112,559 | +0.03(+0.69%) |
Mar 07, 2016 | 4.290 | 4.510 | 4.120 | 4.360 | 41,519 | +0.17(+4.06%) |
Mar 04, 2016 | 4.090 | 4.100 | 4.090 | 4.190 | 61,097 | +0.13(+3.20%) |
Mar 03, 2016 | 4.010 | 4.130 | 3.924 | 4.060 | 67,023 | -0.10(-2.40%) |
Mar 02, 2016 | 4.267 | 4.590 | 4.050 | 4.160 | 44,912 | -0.04(-0.95%) |
Mar 01, 2016 | 4.040 | 4.320 | 4.011 | 4.200 | 10,486 | -0.14(-3.23%) |
Feb 29, 2016 | 4.380 | 4.490 | 4.290 | 4.340 | 13,049 | +0.11(+2.60%) |
Feb 26, 2016 | 4.050 | 4.240 | 4.021 | 4.230 | 5,136 | -0.16(-3.64%) |
Feb 25, 2016 | 4.320 | 4.510 | 4.300 | 4.390 | 5,123 | +0.01(+0.17%) |
Feb 24, 2016 | 4.144 | 4.410 | 4.144 | 4.383 | 20,811 | +0.29(+7.15%) |
Feb 23, 2016 | 4.000 | 4.090 | 4.000 | 4.090 | 114,359 | +0.07(+1.74%) |
Feb 22, 2016 | 3.970 | 4.040 | 3.960 | 4.020 | 56,544 | +0.09(+2.29%) |
Feb 19, 2016 | 4.020 | 4.020 | 3.930 | 3.930 | 1,947 | +0.03(+0.77%) |
Feb 18, 2016 | 3.900 | 3.980 | 3.900 | 3.900 | 2,082 | -0.15(-3.70%) |
Feb 17, 2016 | 3.951 | 4.050 | 3.951 | 4.050 | 4,184 | +0.04(+1.00%) |
Feb 16, 2016 | 3.960 | 4.020 | 3.950 | 4.010 | 11,063 | +0.16(+4.16%) |
Feb 12, 2016 | 3.760 | 3.850 | 3.850 | 3.850 | 9,000 | +0.05(+1.32%) |
Feb 11, 2016 | 4.010 | 4.010 | 3.780 | 3.800 | 1,404 | -0.02(-0.52%) |
Feb 10, 2016 | 3.770 | 3.870 | 3.770 | 3.820 | 7,990 | -0.15(-3.78%) |
Feb 09, 2016 | 3.970 | 3.970 | 3.970 | 3.970 | 118 | +0.05(+1.15%) |
Feb 08, 2016 | 3.920 | 3.930 | 3.889 | 3.925 | 6,527 | -0.05(-1.13%) |
Feb 05, 2016 | 3.990 | 3.990 | 3.940 | 3.970 | 1,155 | -0.02(-0.50%) |
Feb 04, 2016 | 3.869 | 3.990 | 3.869 | 3.990 | 3,669 | +0.11(+2.84%) |
Feb 03, 2016 | 3.840 | 4.160 | 3.754 | 3.880 | 17,995 | -0.08(-2.02%) |
Feb 02, 2016 | 3.880 | 4.090 | 3.880 | 3.960 | 4,520 | -0.13(-3.18%) |