Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.777 | 3.825 | 3.825 | 3.825 | 4,800 | +0.00(+0.07%) |
Apr 28, 2016 | 3.809 | 3.865 | 3.809 | 3.822 | 8,016 | -0.02(-0.52%) |
Apr 27, 2016 | 3.817 | 3.842 | 3.817 | 3.842 | 6,040 | +0.02(+0.65%) |
Apr 26, 2016 | 3.873 | 3.874 | 3.803 | 3.817 | 36,272 | -0.05(-1.17%) |
Apr 25, 2016 | 3.863 | 3.863 | 3.863 | 3.863 | 1,880 | -0.01(-0.26%) |
Apr 22, 2016 | 3.868 | 3.873 | 3.863 | 3.873 | 14,588 | +0.01(+0.32%) |
Apr 21, 2016 | 3.848 | 3.865 | 3.848 | 3.860 | 5,284 | +0.01(+0.32%) |
Apr 20, 2016 | 3.828 | 3.848 | 3.825 | 3.848 | 6,924 | +0.02(+0.64%) |
Apr 19, 2016 | 3.875 | 3.875 | 3.770 | 3.823 | 16,096 | +0.01(+0.24%) |
Apr 18, 2016 | 3.835 | 3.839 | 3.808 | 3.814 | 7,140 | +0.01(+0.17%) |
Apr 15, 2016 | 3.803 | 3.808 | 3.803 | 3.808 | 10,360 | +0.03(+0.68%) |
Apr 14, 2016 | 3.725 | 3.783 | 3.725 | 3.782 | 7,004 | +0.02(+0.51%) |
Apr 13, 2016 | 3.761 | 3.762 | 3.761 | 3.762 | 10,404 | +0.03(+0.77%) |
Apr 12, 2016 | 3.717 | 3.734 | 3.717 | 3.734 | 3,800 | +0.03(+0.91%) |
Apr 07, 2016 | 3.757 | 3.700 | 3.700 | 3.700 | 28,000 | -0.05(-1.33%) |
Apr 06, 2016 | 3.770 | 3.837 | 3.750 | 3.750 | 27,532 | +0.00(+0.07%) |
Apr 05, 2016 | 3.712 | 3.750 | 3.712 | 3.748 | 24,756 | +0.04(+0.94%) |
Apr 04, 2016 | 3.750 | 3.750 | 3.712 | 3.712 | 6,444 | +0.02(+0.58%) |
Apr 01, 2016 | 3.689 | 3.691 | 3.688 | 3.691 | 9,256 | -0.01(-0.24%) |
Mar 31, 2016 | 3.690 | 3.700 | 3.690 | 3.700 | 2,428 | +0.04(+0.95%) |
Mar 30, 2016 | 3.788 | 3.788 | 3.663 | 3.665 | 43,176 | -0.05(-1.47%) |
Mar 29, 2016 | 3.663 | 3.720 | 3.655 | 3.720 | 29,964 | +0.05(+1.49%) |
Mar 28, 2016 | 3.661 | 3.669 | 3.661 | 3.665 | 8,736 | +0.00(+0.00%) |
Mar 24, 2016 | 3.650 | 3.665 | 3.665 | 3.665 | 8,400 | +0.01(+0.21%) |
Mar 23, 2016 | 3.650 | 3.672 | 3.650 | 3.658 | 10,920 | -0.02(-0.48%) |
Mar 22, 2016 | 3.675 | 3.675 | 3.665 | 3.675 | 20,544 | +0.00(+0.00%) |
Mar 21, 2016 | 3.623 | 3.675 | 3.623 | 3.675 | 21,224 | +0.00(+0.00%) |
Mar 18, 2016 | 3.770 | 3.770 | 3.675 | 3.675 | 16,076 | -0.05(-1.31%) |
Mar 17, 2016 | 3.723 | 3.725 | 3.688 | 3.724 | 4,548 | +0.02(+0.51%) |
Mar 16, 2016 | 3.705 | 3.705 | 3.705 | 3.705 | 2,016 | +0.01(+0.38%) |
Mar 15, 2016 | 3.725 | 3.725 | 3.688 | 3.691 | 9,292 | -0.04(-0.99%) |
Mar 14, 2016 | 3.678 | 3.740 | 3.678 | 3.728 | 18,580 | -0.02(-0.41%) |
Mar 11, 2016 | 3.679 | 3.743 | 3.679 | 3.743 | 5,616 | -0.01(-0.19%) |
Mar 10, 2016 | 3.678 | 4.098 | 3.678 | 3.750 | 21,524 | +0.11(+2.95%) |
Mar 09, 2016 | 3.598 | 3.663 | 3.598 | 3.643 | 6,640 | +0.00(+0.14%) |
Mar 08, 2016 | 3.735 | 3.735 | 3.636 | 3.638 | 14,668 | -0.04(-1.17%) |
Mar 07, 2016 | 3.723 | 3.723 | 3.681 | 3.681 | 8,532 | -0.04(-0.99%) |
Mar 04, 2016 | 3.723 | 3.723 | 3.688 | 3.717 | 10,540 | +0.04(+1.16%) |
Mar 03, 2016 | 3.685 | 3.685 | 3.675 | 3.675 | 5,500 | +0.03(+0.89%) |
Mar 02, 2016 | 3.694 | 3.694 | 3.643 | 3.643 | 4,896 | -0.04(-1.15%) |
Mar 01, 2016 | 3.600 | 3.685 | 3.600 | 3.685 | 9,176 | +0.09(+2.57%) |
Feb 29, 2016 | 3.635 | 3.687 | 3.592 | 3.592 | 21,624 | -0.04(-1.13%) |
Feb 26, 2016 | 3.647 | 3.655 | 3.595 | 3.633 | 24,740 | +0.06(+1.76%) |
Feb 25, 2016 | 3.627 | 3.627 | 3.571 | 3.571 | 17,924 | -0.01(-0.33%) |
Feb 24, 2016 | 3.585 | 3.585 | 3.583 | 3.583 | 7,536 | +0.02(+0.70%) |
Feb 23, 2016 | 3.542 | 3.558 | 3.542 | 3.558 | 8,408 | -0.03(-0.77%) |
Feb 22, 2016 | 3.572 | 3.585 | 3.533 | 3.585 | 27,108 | +0.02(+0.70%) |
Feb 19, 2016 | 3.658 | 3.658 | 3.560 | 3.560 | 17,364 | -0.06(-1.59%) |
Feb 18, 2016 | 3.625 | 3.640 | 3.605 | 3.618 | 41,008 | +0.01(+0.14%) |
Feb 17, 2016 | 3.612 | 3.612 | 3.612 | 3.612 | 904 | +0.02(+0.70%) |
Feb 16, 2016 | 3.587 | 3.618 | 3.587 | 3.587 | 7,920 | -0.02(-0.49%) |
Feb 12, 2016 | 3.595 | 3.605 | 3.605 | 3.605 | 11,200 | +0.02(+0.49%) |
Feb 11, 2016 | 3.595 | 3.600 | 3.587 | 3.587 | 16,120 | -0.00(-0.07%) |
Feb 10, 2016 | 3.591 | 3.625 | 3.590 | 3.590 | 13,880 | -0.02(-0.49%) |
Feb 09, 2016 | 3.590 | 3.607 | 3.590 | 3.607 | 2,352 | +0.01(+0.30%) |
Feb 08, 2016 | 3.620 | 3.625 | 3.587 | 3.597 | 23,300 | -0.02(-0.54%) |
Feb 05, 2016 | 3.618 | 3.618 | 3.616 | 3.616 | 3,604 | +0.03(+0.73%) |
Feb 04, 2016 | 3.607 | 3.618 | 3.590 | 3.590 | 11,000 | +0.00(+0.02%) |
Feb 03, 2016 | 3.589 | 3.589 | 3.589 | 3.589 | 2,000 | +0.00(+0.05%) |
Feb 02, 2016 | 3.575 | 3.587 | 3.575 | 3.587 | 9,692 | +0.03(+0.99%) |