Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.744 | 3.950 | 3.720 | 3.950 | 35,127 | +0.17(+4.50%) |
Apr 28, 2016 | 3.570 | 3.888 | 3.570 | 3.780 | 25,528 | +0.29(+8.34%) |
Apr 27, 2016 | 3.400 | 3.489 | 3.400 | 3.489 | 6,378 | +0.03(+0.81%) |
Apr 26, 2016 | 3.393 | 3.480 | 3.393 | 3.461 | 3,340 | +0.03(+0.90%) |
Apr 25, 2016 | 3.349 | 3.430 | 3.335 | 3.430 | 48,928 | -0.05(-1.52%) |
Apr 22, 2016 | 3.400 | 3.537 | 3.400 | 3.483 | 16,441 | +0.06(+1.63%) |
Apr 21, 2016 | 3.490 | 3.490 | 3.427 | 3.427 | 70,835 | -0.05(-1.52%) |
Apr 20, 2016 | 3.520 | 3.550 | 3.480 | 3.480 | 5,806 | -0.06(-1.69%) |
Apr 19, 2016 | 3.470 | 3.570 | 3.470 | 3.540 | 29,983 | +0.12(+3.51%) |
Apr 18, 2016 | 3.240 | 3.420 | 3.240 | 3.420 | 18,756 | +0.11(+3.39%) |
Apr 15, 2016 | 3.190 | 3.308 | 3.190 | 3.308 | 15,644 | +0.10(+3.05%) |
Apr 14, 2016 | 3.300 | 3.300 | 3.190 | 3.210 | 24,928 | -0.11(-3.31%) |
Apr 13, 2016 | 3.367 | 3.367 | 3.320 | 3.320 | 3,814 | -0.03(-0.94%) |
Apr 12, 2016 | 3.190 | 3.360 | 3.190 | 3.351 | 39,122 | +0.20(+6.39%) |
Apr 11, 2016 | 3.132 | 3.160 | 3.120 | 3.150 | 12,943 | +0.07(+2.27%) |
Apr 08, 2016 | 2.936 | 3.080 | 2.936 | 3.080 | 25,751 | +0.24(+8.45%) |
Apr 07, 2016 | 2.990 | 2.990 | 2.840 | 2.840 | 37,508 | -0.20(-6.49%) |
Apr 06, 2016 | 3.033 | 3.037 | 3.033 | 3.037 | 3,000 | +0.02(+0.79%) |
Apr 05, 2016 | 2.985 | 3.013 | 2.985 | 3.013 | 350 | +0.00(+0.11%) |
Apr 04, 2016 | 3.124 | 3.124 | 3.000 | 3.010 | 3,835 | -0.12(-3.70%) |
Apr 01, 2016 | 3.157 | 3.160 | 3.126 | 3.126 | 3,791 | -0.00(-0.14%) |
Mar 31, 2016 | 3.230 | 3.270 | 3.120 | 3.130 | 1,634 | -0.10(-3.24%) |
Mar 30, 2016 | 3.180 | 3.260 | 3.180 | 3.235 | 1,900 | +0.12(+4.02%) |
Mar 29, 2016 | 3.110 | 3.110 | 3.110 | 3.110 | 330 | +0.04(+1.30%) |
Mar 28, 2016 | 3.050 | 3.070 | 3.020 | 3.070 | 62,819 | +0.08(+2.78%) |
Mar 24, 2016 | 2.987 | 2.987 | 2.987 | 0 | -0.14(-4.57%) | |
Mar 23, 2016 | 3.250 | 3.250 | 3.120 | 3.130 | 18,920 | -0.15(-4.67%) |
Mar 22, 2016 | 3.271 | 3.283 | 3.271 | 3.283 | 1,900 | -0.03(-0.84%) |
Mar 21, 2016 | 3.344 | 3.400 | 3.311 | 3.311 | 6,547 | -0.09(-2.62%) |
Mar 18, 2016 | 3.480 | 3.480 | 3.365 | 3.400 | 14,147 | -0.01(-0.33%) |
Mar 17, 2016 | 3.375 | 3.411 | 3.371 | 3.411 | 7,592 | +0.19(+5.94%) |
Mar 16, 2016 | 3.010 | 3.220 | 3.010 | 3.220 | 2,176 | +0.20(+6.75%) |
Mar 15, 2016 | 3.055 | 3.055 | 2.950 | 3.017 | 12,415 | -0.13(-4.24%) |
Mar 14, 2016 | 3.188 | 3.198 | 3.100 | 3.150 | 11,828 | -0.02(-0.77%) |
Mar 11, 2016 | 3.297 | 3.297 | 3.140 | 3.175 | 5,725 | -0.10(-2.92%) |
Mar 10, 2016 | 3.330 | 3.330 | 3.250 | 3.270 | 2,464 | -0.05(-1.61%) |
Mar 09, 2016 | 3.260 | 3.360 | 3.260 | 3.324 | 17,019 | +0.11(+3.42%) |
Mar 08, 2016 | 3.197 | 3.247 | 3.140 | 3.214 | 93,577 | -0.12(-3.50%) |
Mar 07, 2016 | 3.288 | 3.330 | 3.288 | 3.330 | 12,929 | +0.12(+3.74%) |
Mar 04, 2016 | 3.060 | 3.390 | 3.060 | 3.210 | 33,230 | +0.24(+8.08%) |
Mar 03, 2016 | 2.884 | 2.970 | 2.884 | 2.970 | 15,350 | +0.05(+1.71%) |
Mar 02, 2016 | 2.831 | 2.920 | 2.831 | 2.920 | 4,127 | +0.17(+6.37%) |
Mar 01, 2016 | 2.820 | 2.820 | 2.703 | 2.745 | 2,331 | -0.02(-0.90%) |
Feb 29, 2016 | 2.802 | 2.802 | 2.730 | 2.770 | 56,179 | +0.05(+1.81%) |
Feb 26, 2016 | 2.780 | 2.832 | 2.721 | 2.721 | 5,670 | +0.05(+1.91%) |
Feb 25, 2016 | 2.670 | 2.670 | 2.670 | 2.670 | 1,700 | -0.03(-1.11%) |
Feb 24, 2016 | 2.555 | 2.700 | 2.494 | 2.700 | 14,061 | +0.02(+0.75%) |
Feb 23, 2016 | 2.830 | 2.830 | 2.662 | 2.680 | 86,040 | -0.16(-5.63%) |
Feb 22, 2016 | 2.810 | 2.940 | 2.810 | 2.840 | 16,300 | +0.12(+4.50%) |
Feb 19, 2016 | 2.717 | 2.718 | 2.690 | 2.718 | 4,800 | +0.05(+2.04%) |
Feb 18, 2016 | 2.780 | 2.780 | 2.663 | 2.663 | 2,656 | -0.21(-7.20%) |
Feb 17, 2016 | 2.697 | 2.922 | 2.697 | 2.870 | 10,283 | +0.17(+6.30%) |
Feb 16, 2016 | 2.540 | 2.700 | 2.450 | 2.700 | 5,341 | +0.24(+9.76%) |
Feb 12, 2016 | 2.460 | 2.460 | 2.460 | 0 | +0.23(+10.22%) | |
Feb 11, 2016 | 2.252 | 2.252 | 2.230 | 2.232 | 5,961 | -0.07(-2.94%) |
Feb 10, 2016 | 2.290 | 2.335 | 2.290 | 2.299 | 4,200 | -0.04(-1.64%) |
Feb 09, 2016 | 2.320 | 2.356 | 2.300 | 2.338 | 1,010 | -0.16(-6.25%) |
Feb 08, 2016 | 2.510 | 2.535 | 2.490 | 2.493 | 37,050 | -0.10(-3.73%) |
Feb 05, 2016 | 2.631 | 2.631 | 2.590 | 2.590 | 10,124 | -0.08(-3.00%) |
Feb 04, 2016 | 2.500 | 2.720 | 2.500 | 2.670 | 9,381 | +0.32(+13.62%) |
Feb 03, 2016 | 2.222 | 2.350 | 2.222 | 2.350 | 6,144 | +0.17(+7.80%) |
Feb 02, 2016 | 2.268 | 2.268 | 2.150 | 2.180 | 6,870 | -0.15(-6.45%) |