Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.400 | 3.461 | 3.090 | 3.090 | 120,906 | -0.30(-8.85%) |
Apr 28, 2016 | 3.560 | 3.615 | 3.350 | 3.390 | 41,927 | -0.19(-5.31%) |
Apr 27, 2016 | 3.620 | 3.690 | 3.340 | 3.580 | 192,571 | -0.01(-0.28%) |
Apr 26, 2016 | 3.710 | 3.880 | 3.580 | 3.590 | 126,214 | -0.12(-3.23%) |
Apr 25, 2016 | 3.730 | 3.870 | 3.695 | 3.710 | 27,368 | +0.01(+0.27%) |
Apr 22, 2016 | 3.760 | 3.890 | 3.700 | 3.700 | 26,263 | -0.09(-2.37%) |
Apr 21, 2016 | 3.880 | 3.890 | 3.760 | 3.790 | 21,358 | -0.04(-1.07%) |
Apr 20, 2016 | 4.030 | 4.080 | 3.810 | 3.831 | 36,126 | -0.22(-5.41%) |
Apr 19, 2016 | 4.040 | 4.110 | 3.970 | 4.050 | 21,153 | +0.00(+0.00%) |
Apr 18, 2016 | 4.070 | 4.145 | 3.975 | 4.050 | 15,410 | +0.01(+0.25%) |
Apr 15, 2016 | 4.120 | 4.226 | 4.020 | 4.040 | 8,113 | -0.07(-1.70%) |
Apr 14, 2016 | 3.910 | 4.160 | 3.860 | 4.110 | 110,978 | +0.21(+5.38%) |
Apr 13, 2016 | 3.740 | 3.940 | 3.650 | 3.900 | 220,310 | +0.16(+4.28%) |
Apr 12, 2016 | 3.700 | 3.780 | 3.660 | 3.740 | 138,182 | +0.07(+1.91%) |
Apr 11, 2016 | 3.810 | 3.815 | 3.660 | 3.670 | 62,232 | -0.08(-2.13%) |
Apr 08, 2016 | 3.860 | 3.899 | 3.740 | 3.750 | 18,102 | -0.06(-1.57%) |
Apr 07, 2016 | 3.880 | 3.950 | 3.795 | 3.810 | 42,978 | -0.06(-1.55%) |
Apr 06, 2016 | 3.830 | 4.000 | 3.780 | 3.870 | 97,130 | +0.04(+1.04%) |
Apr 05, 2016 | 3.990 | 3.996 | 3.810 | 3.830 | 53,915 | -0.14(-3.53%) |
Apr 04, 2016 | 4.090 | 4.230 | 3.900 | 3.970 | 29,529 | -0.03(-0.75%) |
Apr 01, 2016 | 3.960 | 4.170 | 3.880 | 4.000 | 14,498 | +0.02(+0.50%) |
Mar 31, 2016 | 4.030 | 4.100 | 3.980 | 3.980 | 8,533 | -0.09(-2.21%) |
Mar 30, 2016 | 4.070 | 4.190 | 4.000 | 4.070 | 14,127 | +0.03(+0.74%) |
Mar 29, 2016 | 3.930 | 4.090 | 3.870 | 4.040 | 34,384 | +0.10(+2.54%) |
Mar 28, 2016 | 4.020 | 4.085 | 3.800 | 3.940 | 59,681 | -0.06(-1.50%) |
Mar 24, 2016 | 3.980 | 4.000 | 4.000 | 4.000 | 26,300 | +0.03(+0.76%) |
Mar 23, 2016 | 4.090 | 4.250 | 3.960 | 3.970 | 23,739 | -0.13(-3.17%) |
Mar 22, 2016 | 4.000 | 4.152 | 3.978 | 4.100 | 12,389 | -0.11(-2.50%) |
Mar 21, 2016 | 4.000 | 4.450 | 4.000 | 4.205 | 75,646 | +0.21(+5.39%) |
Mar 18, 2016 | 3.915 | 4.120 | 3.890 | 3.990 | 35,507 | +0.10(+2.57%) |
Mar 17, 2016 | 3.930 | 4.010 | 3.850 | 3.890 | 46,048 | -0.06(-1.52%) |
Mar 16, 2016 | 4.060 | 4.240 | 3.750 | 3.950 | 30,807 | -0.13(-3.19%) |
Mar 15, 2016 | 4.190 | 4.200 | 4.080 | 4.080 | 18,537 | -0.14(-3.32%) |
Mar 14, 2016 | 4.240 | 4.370 | 4.160 | 4.220 | 8,722 | +0.00(+0.00%) |
Mar 11, 2016 | 4.160 | 4.470 | 4.160 | 4.220 | 45,813 | +0.10(+2.43%) |
Mar 10, 2016 | 4.320 | 4.440 | 4.110 | 4.120 | 26,561 | -0.21(-4.85%) |
Mar 09, 2016 | 4.350 | 4.500 | 4.280 | 4.330 | 5,250 | +0.02(+0.46%) |
Mar 08, 2016 | 4.360 | 4.523 | 4.300 | 4.310 | 46,468 | -0.08(-1.82%) |
Mar 07, 2016 | 4.400 | 4.500 | 4.350 | 4.390 | 36,931 | +0.04(+0.92%) |
Mar 04, 2016 | 4.600 | 4.660 | 4.340 | 4.350 | 56,924 | -0.22(-4.81%) |
Mar 03, 2016 | 4.340 | 4.590 | 4.330 | 4.570 | 44,960 | +0.31(+7.28%) |
Mar 02, 2016 | 4.190 | 4.350 | 4.110 | 4.260 | 28,134 | +0.08(+1.91%) |
Mar 01, 2016 | 4.240 | 4.285 | 3.975 | 4.180 | 16,438 | -0.06(-1.42%) |
Feb 29, 2016 | 4.010 | 4.300 | 4.000 | 4.240 | 35,312 | +0.25(+6.27%) |
Feb 26, 2016 | 4.050 | 4.180 | 3.950 | 3.990 | 40,506 | -0.09(-2.21%) |
Feb 25, 2016 | 4.290 | 4.290 | 4.020 | 4.080 | 14,134 | -0.20(-4.67%) |
Feb 24, 2016 | 4.090 | 4.340 | 4.080 | 4.280 | 165,003 | +0.11(+2.64%) |
Feb 23, 2016 | 4.270 | 4.270 | 4.075 | 4.170 | 41,732 | +0.05(+1.21%) |
Feb 22, 2016 | 4.080 | 4.170 | 3.975 | 4.120 | 56,742 | -0.02(-0.48%) |
Feb 19, 2016 | 4.130 | 4.280 | 4.100 | 4.140 | 16,781 | +0.02(+0.49%) |
Feb 18, 2016 | 4.140 | 4.140 | 4.040 | 4.120 | 41,099 | +0.01(+0.24%) |
Feb 17, 2016 | 4.000 | 4.190 | 3.760 | 4.110 | 57,789 | +0.18(+4.58%) |
Feb 16, 2016 | 3.680 | 3.980 | 3.510 | 3.930 | 116,527 | +0.44(+12.61%) |
Feb 12, 2016 | 3.160 | 3.490 | 3.490 | 3.490 | 110,300 | +0.46(+15.18%) |
Feb 11, 2016 | 3.300 | 3.390 | 2.920 | 3.030 | 203,855 | -0.47(-13.43%) |
Feb 10, 2016 | 3.690 | 3.690 | 3.480 | 3.500 | 53,926 | -0.17(-4.61%) |
Feb 09, 2016 | 3.800 | 3.870 | 3.640 | 3.669 | 74,429 | -0.16(-4.20%) |
Feb 08, 2016 | 3.910 | 3.910 | 3.790 | 3.830 | 71,185 | -0.13(-3.28%) |
Feb 05, 2016 | 4.210 | 4.210 | 3.890 | 3.960 | 15,002 | +0.05(+1.28%) |
Feb 04, 2016 | 4.030 | 4.160 | 3.894 | 3.910 | 4,768 | -0.12(-2.98%) |
Feb 03, 2016 | 4.032 | 4.190 | 3.940 | 4.030 | 12,771 | +0.01(+0.25%) |
Feb 02, 2016 | 4.010 | 4.150 | 4.000 | 4.020 | 7,897 | -0.06(-1.47%) |