Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.757 | 3.800 | 3.720 | 3.720 | 1,451 | -0.07(-1.85%) |
Apr 28, 2016 | 3.800 | 3.800 | 3.790 | 3.790 | 458 | +0.09(+2.43%) |
Apr 27, 2016 | 3.760 | 3.783 | 3.700 | 3.700 | 1,750 | -0.07(-1.86%) |
Apr 26, 2016 | 3.790 | 3.890 | 3.760 | 3.770 | 5,339 | -0.01(-0.26%) |
Apr 25, 2016 | 3.750 | 3.890 | 3.750 | 3.780 | 3,562 | +0.07(+1.89%) |
Apr 22, 2016 | 3.840 | 3.850 | 3.710 | 3.710 | 55,964 | -0.13(-3.39%) |
Apr 21, 2016 | 3.850 | 3.870 | 3.800 | 3.840 | 2,118 | +0.07(+1.86%) |
Apr 20, 2016 | 3.750 | 3.930 | 3.750 | 3.770 | 36,009 | +0.07(+1.89%) |
Apr 19, 2016 | 3.870 | 3.870 | 3.700 | 3.700 | 3,342 | -0.08(-2.12%) |
Apr 18, 2016 | 3.900 | 3.900 | 3.780 | 3.780 | 5,166 | +0.01(+0.27%) |
Apr 15, 2016 | 3.890 | 3.890 | 3.720 | 3.770 | 3,452 | +0.00(+0.00%) |
Apr 14, 2016 | 3.760 | 3.880 | 3.750 | 3.770 | 6,490 | +0.00(+0.00%) |
Apr 13, 2016 | 3.863 | 3.863 | 3.750 | 3.770 | 4,680 | -0.01(-0.26%) |
Apr 12, 2016 | 3.800 | 3.900 | 3.760 | 3.780 | 6,558 | +0.02(+0.53%) |
Apr 11, 2016 | 3.810 | 3.810 | 3.760 | 3.760 | 77,085 | -0.01(-0.27%) |
Apr 08, 2016 | 3.810 | 3.890 | 3.720 | 3.770 | 25,424 | -0.03(-0.79%) |
Apr 07, 2016 | 3.800 | 3.900 | 3.800 | 3.800 | 5,949 | +0.00(+0.00%) |
Apr 06, 2016 | 3.800 | 3.990 | 3.800 | 3.800 | 5,546 | +0.08(+2.15%) |
Apr 05, 2016 | 3.840 | 3.880 | 3.720 | 3.720 | 718 | -0.09(-2.36%) |
Apr 04, 2016 | 3.800 | 3.930 | 3.760 | 3.810 | 13,420 | +0.06(+1.60%) |
Apr 01, 2016 | 3.710 | 3.870 | 3.710 | 3.750 | 13,905 | +0.20(+5.63%) |
Mar 31, 2016 | 3.800 | 4.050 | 3.550 | 3.550 | 10,988 | -0.23(-6.08%) |
Mar 30, 2016 | 3.860 | 3.900 | 3.780 | 3.780 | 1,841 | -0.01(-0.26%) |
Mar 29, 2016 | 3.900 | 3.900 | 3.790 | 3.790 | 4,258 | -0.05(-1.30%) |
Mar 28, 2016 | 4.020 | 4.030 | 3.840 | 3.840 | 1,787 | +0.03(+0.79%) |
Mar 24, 2016 | 3.820 | 3.810 | 3.810 | 3.810 | 1,200 | -0.01(-0.26%) |
Mar 23, 2016 | 3.810 | 3.940 | 3.800 | 3.820 | 7,170 | +0.00(+0.00%) |
Mar 22, 2016 | 3.900 | 3.960 | 3.820 | 3.820 | 3,035 | -0.04(-1.04%) |
Mar 21, 2016 | 3.890 | 3.900 | 3.800 | 3.860 | 1,431 | -0.05(-1.28%) |
Mar 18, 2016 | 3.850 | 3.910 | 3.800 | 3.910 | 162,870 | +0.08(+2.09%) |
Mar 17, 2016 | 3.710 | 3.900 | 3.660 | 3.830 | 29,284 | +0.19(+5.22%) |
Mar 16, 2016 | 3.600 | 3.650 | 3.430 | 3.640 | 11,700 | +0.14(+4.00%) |
Mar 15, 2016 | 3.500 | 3.610 | 3.300 | 3.500 | 13,228 | +0.03(+0.86%) |
Mar 14, 2016 | 3.500 | 3.660 | 3.350 | 3.470 | 26,473 | -0.08(-2.25%) |
Mar 11, 2016 | 3.480 | 3.750 | 3.470 | 3.550 | 17,712 | -0.03(-0.84%) |
Mar 10, 2016 | 3.600 | 3.680 | 3.480 | 3.580 | 12,181 | +0.10(+2.87%) |
Mar 09, 2016 | 3.650 | 3.704 | 3.470 | 3.480 | 16,915 | -0.08(-2.25%) |
Mar 08, 2016 | 3.680 | 3.940 | 3.470 | 3.560 | 26,021 | +0.01(+0.28%) |
Mar 07, 2016 | 3.790 | 3.880 | 3.530 | 3.550 | 25,307 | -0.30(-7.79%) |
Mar 04, 2016 | 3.990 | 4.000 | 3.850 | 3.850 | 2,521 | +0.01(+0.26%) |
Mar 03, 2016 | 4.020 | 4.030 | 3.840 | 3.840 | 6,538 | -0.12(-3.03%) |
Mar 02, 2016 | 3.930 | 4.000 | 3.900 | 3.960 | 5,945 | +0.04(+1.02%) |
Mar 01, 2016 | 3.822 | 4.000 | 3.800 | 3.920 | 5,348 | +0.18(+4.81%) |
Feb 29, 2016 | 3.860 | 3.980 | 3.740 | 3.740 | 1,268 | -0.09(-2.35%) |
Feb 26, 2016 | 3.907 | 3.907 | 3.830 | 3.830 | 816 | -0.17(-4.25%) |
Feb 25, 2016 | 3.900 | 4.000 | 3.900 | 4.000 | 3,470 | +0.29(+7.82%) |
Feb 24, 2016 | 3.950 | 3.990 | 3.710 | 3.710 | 2,308 | -0.03(-0.80%) |
Feb 23, 2016 | 4.110 | 4.110 | 3.740 | 3.740 | 9,257 | +0.06(+1.63%) |
Feb 22, 2016 | 4.050 | 4.160 | 3.680 | 3.680 | 2,895 | -0.31(-7.77%) |
Feb 19, 2016 | 4.170 | 4.170 | 3.900 | 3.990 | 8,788 | -0.06(-1.60%) |
Feb 18, 2016 | 4.020 | 4.130 | 3.850 | 4.055 | 2,968 | -0.06(-1.34%) |
Feb 17, 2016 | 4.200 | 4.205 | 3.860 | 4.110 | 13,937 | +0.06(+1.48%) |
Feb 16, 2016 | 4.170 | 4.280 | 3.870 | 4.050 | 11,689 | +0.22(+5.74%) |
Feb 12, 2016 | 3.700 | 3.830 | 3.830 | 3.830 | 9,200 | +0.02(+0.52%) |
Feb 11, 2016 | 3.950 | 3.980 | 3.610 | 3.810 | 26,533 | -0.07(-1.80%) |
Feb 10, 2016 | 3.840 | 4.030 | 3.800 | 3.880 | 29,959 | +0.05(+1.31%) |
Feb 09, 2016 | 3.900 | 4.300 | 3.830 | 3.830 | 26,602 | +0.21(+5.80%) |
Feb 08, 2016 | 3.760 | 4.120 | 3.620 | 3.620 | 8,460 | -0.24(-6.22%) |
Feb 05, 2016 | 4.200 | 4.460 | 3.860 | 3.860 | 11,023 | +0.01(+0.26%) |
Feb 04, 2016 | 3.900 | 4.000 | 3.800 | 3.850 | 6,223 | -0.05(-1.28%) |
Feb 03, 2016 | 3.630 | 4.260 | 3.630 | 3.900 | 102,410 | +0.28(+7.73%) |
Feb 02, 2016 | 3.620 | 3.710 | 3.610 | 3.620 | 2,208 | -0.05(-1.36%) |