Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.368 | 4.424 | 4.365 | 4.401 | 1,705,269 | +0.04(+0.95%) |
Apr 28, 2016 | 4.392 | 4.410 | 4.355 | 4.359 | 608,972 | -0.06(-1.25%) |
Apr 27, 2016 | 4.382 | 4.419 | 4.378 | 4.415 | 619,406 | +0.01(+0.31%) |
Apr 26, 2016 | 4.378 | 4.410 | 4.378 | 4.401 | 651,467 | +0.03(+0.74%) |
Apr 25, 2016 | 4.373 | 4.391 | 4.355 | 4.368 | 543,967 | -0.03(-0.63%) |
Apr 22, 2016 | 4.364 | 4.401 | 4.364 | 4.396 | 417,687 | +0.04(+0.95%) |
Apr 21, 2016 | 4.392 | 4.410 | 4.355 | 4.355 | 471,379 | -0.03(-0.74%) |
Apr 20, 2016 | 4.387 | 4.405 | 4.378 | 4.387 | 590,978 | +0.01(+0.24%) |
Apr 19, 2016 | 4.367 | 4.376 | 4.344 | 4.376 | 707,012 | +0.00(+0.10%) |
Apr 18, 2016 | 4.322 | 4.372 | 4.322 | 4.372 | 582,072 | +0.04(+0.84%) |
Apr 15, 2016 | 4.340 | 4.344 | 4.322 | 4.335 | 382,425 | -0.01(-0.21%) |
Apr 14, 2016 | 4.340 | 4.358 | 4.331 | 4.344 | 275,496 | +0.00(+0.11%) |
Apr 13, 2016 | 4.326 | 4.344 | 4.322 | 4.340 | 410,126 | +0.01(+0.32%) |
Apr 12, 2016 | 4.294 | 4.326 | 4.290 | 4.326 | 278,903 | +0.03(+0.64%) |
Apr 11, 2016 | 4.308 | 4.327 | 4.299 | 4.299 | 315,530 | -0.01(-0.21%) |
Apr 08, 2016 | 4.303 | 4.317 | 4.294 | 4.308 | 234,402 | +0.01(+0.32%) |
Apr 07, 2016 | 4.299 | 4.308 | 4.276 | 4.294 | 279,118 | -0.02(-0.53%) |
Apr 06, 2016 | 4.303 | 4.317 | 4.285 | 4.317 | 448,919 | +0.01(+0.21%) |
Apr 05, 2016 | 4.294 | 4.326 | 4.294 | 4.308 | 389,922 | -0.03(-0.63%) |
Apr 04, 2016 | 4.331 | 4.335 | 4.303 | 4.335 | 270,320 | +0.00(+0.00%) |
Apr 01, 2016 | 4.317 | 4.335 | 4.317 | 4.335 | 368,622 | +0.01(+0.21%) |
Mar 31, 2016 | 4.335 | 4.344 | 4.317 | 4.326 | 613,520 | -0.01(-0.21%) |
Mar 30, 2016 | 4.308 | 4.335 | 4.308 | 4.335 | 345,466 | +0.03(+0.74%) |
Mar 29, 2016 | 4.267 | 4.312 | 4.258 | 4.303 | 278,623 | +0.05(+1.07%) |
Mar 28, 2016 | 4.253 | 4.290 | 4.249 | 4.258 | 562,302 | +0.01(+0.32%) |
Mar 24, 2016 | 4.258 | 4.244 | 4.244 | 4.244 | 406,933 | -0.03(-0.64%) |
Mar 23, 2016 | 4.312 | 4.312 | 4.267 | 4.271 | 396,075 | -0.04(-0.95%) |
Mar 22, 2016 | 4.303 | 4.317 | 4.299 | 4.312 | 281,373 | +0.00(+0.03%) |
Mar 21, 2016 | 4.302 | 4.316 | 4.293 | 4.311 | 422,603 | +0.01(+0.21%) |
Mar 18, 2016 | 4.293 | 4.311 | 4.282 | 4.302 | 263,928 | +0.02(+0.42%) |
Mar 17, 2016 | 4.293 | 4.302 | 4.279 | 4.284 | 485,661 | -0.01(-0.21%) |
Mar 16, 2016 | 4.270 | 4.311 | 4.261 | 4.293 | 343,644 | +0.03(+0.74%) |
Mar 15, 2016 | 4.270 | 4.284 | 4.252 | 4.261 | 310,793 | -0.02(-0.42%) |
Mar 14, 2016 | 4.275 | 4.293 | 4.269 | 4.279 | 215,777 | -0.01(-0.21%) |
Mar 11, 2016 | 4.248 | 4.293 | 4.248 | 4.288 | 312,291 | +0.06(+1.50%) |
Mar 10, 2016 | 4.252 | 4.279 | 4.212 | 4.225 | 352,837 | -0.01(-0.21%) |
Mar 09, 2016 | 4.230 | 4.266 | 4.225 | 4.234 | 294,351 | +0.01(+0.21%) |
Mar 08, 2016 | 4.261 | 4.270 | 4.220 | 4.225 | 826,218 | -0.04(-0.85%) |
Mar 07, 2016 | 4.307 | 4.311 | 4.252 | 4.261 | 416,263 | -0.05(-1.26%) |
Mar 04, 2016 | 4.329 | 4.334 | 4.297 | 4.316 | 480,852 | -0.02(-0.52%) |
Mar 03, 2016 | 4.316 | 4.338 | 4.307 | 4.338 | 252,049 | +0.00(+0.00%) |
Mar 02, 2016 | 4.320 | 4.338 | 4.302 | 4.338 | 369,646 | +0.01(+0.21%) |
Mar 01, 2016 | 4.275 | 4.334 | 4.266 | 4.329 | 486,862 | +0.06(+1.48%) |
Feb 29, 2016 | 4.279 | 4.284 | 4.252 | 4.266 | 225,377 | -0.01(-0.21%) |
Feb 26, 2016 | 4.257 | 4.275 | 4.239 | 4.275 | 252,467 | +0.02(+0.42%) |
Feb 25, 2016 | 4.225 | 4.257 | 4.194 | 4.257 | 258,843 | +0.04(+0.86%) |
Feb 24, 2016 | 4.157 | 4.221 | 4.148 | 4.221 | 471,075 | +0.04(+0.97%) |
Feb 23, 2016 | 4.175 | 4.194 | 4.166 | 4.180 | 309,769 | +0.00(+0.11%) |
Feb 22, 2016 | 4.203 | 4.212 | 4.162 | 4.175 | 723,702 | +0.00(+0.11%) |
Feb 19, 2016 | 4.166 | 4.180 | 4.148 | 4.171 | 546,304 | -0.03(-0.65%) |
Feb 18, 2016 | 4.248 | 4.248 | 4.175 | 4.198 | 532,313 | -0.04(-1.03%) |
Feb 17, 2016 | 4.188 | 4.253 | 4.188 | 4.242 | 395,569 | +0.07(+1.61%) |
Feb 16, 2016 | 4.179 | 4.197 | 4.143 | 4.175 | 536,224 | +0.04(+0.86%) |
Feb 12, 2016 | 4.103 | 4.139 | 4.139 | 4.139 | 448,980 | +0.06(+1.54%) |
Feb 11, 2016 | 4.027 | 4.083 | 4.014 | 4.076 | 793,318 | +0.00(+0.00%) |
Feb 10, 2016 | 4.085 | 4.121 | 4.072 | 4.076 | 377,541 | +0.02(+0.44%) |
Feb 09, 2016 | 4.121 | 4.161 | 4.058 | 4.058 | 789,725 | -0.13(-3.10%) |
Feb 08, 2016 | 4.228 | 4.228 | 4.121 | 4.188 | 598,520 | -0.07(-1.68%) |
Feb 05, 2016 | 4.318 | 4.318 | 4.255 | 4.260 | 352,739 | -0.07(-1.55%) |
Feb 04, 2016 | 4.305 | 4.354 | 4.296 | 4.327 | 437,989 | +0.00(+0.00%) |
Feb 03, 2016 | 4.314 | 4.331 | 4.264 | 4.327 | 413,111 | +0.03(+0.73%) |
Feb 02, 2016 | 4.322 | 4.327 | 4.287 | 4.296 | 366,740 | -0.05(-1.13%) |