Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.619 | 5.653 | 5.600 | 5.639 | 106,723 | +0.01(+0.12%) |
Apr 28, 2016 | 5.547 | 5.639 | 5.547 | 5.633 | 94,199 | -0.01(-0.12%) |
Apr 27, 2016 | 5.619 | 5.672 | 5.586 | 5.639 | 71,258 | +0.01(+0.12%) |
Apr 26, 2016 | 5.653 | 5.692 | 5.613 | 5.633 | 107,034 | +0.03(+0.62%) |
Apr 25, 2016 | 5.585 | 5.628 | 5.523 | 5.598 | 94,204 | -0.03(-0.46%) |
Apr 22, 2016 | 5.650 | 5.650 | 5.585 | 5.624 | 63,339 | +0.00(+0.00%) |
Apr 21, 2016 | 5.552 | 5.653 | 5.552 | 5.624 | 72,325 | +0.01(+0.12%) |
Apr 20, 2016 | 5.670 | 5.716 | 5.585 | 5.618 | 60,897 | -0.08(-1.49%) |
Apr 19, 2016 | 5.598 | 5.708 | 5.598 | 5.703 | 43,157 | +0.14(+2.59%) |
Apr 18, 2016 | 5.683 | 5.683 | 5.559 | 5.559 | 63,714 | -0.09(-1.62%) |
Apr 15, 2016 | 5.578 | 5.683 | 5.494 | 5.650 | 67,829 | +0.09(+1.65%) |
Apr 14, 2016 | 5.402 | 5.585 | 5.402 | 5.559 | 187,076 | +0.16(+2.90%) |
Apr 13, 2016 | 5.402 | 5.402 | 5.389 | 5.402 | 16,343 | +0.00(+0.00%) |
Apr 12, 2016 | 5.402 | 5.402 | 5.363 | 5.402 | 113,302 | +0.00(+0.00%) |
Apr 11, 2016 | 5.461 | 5.487 | 5.356 | 5.402 | 216,925 | -0.12(-2.13%) |
Apr 08, 2016 | 5.415 | 5.520 | 5.356 | 5.520 | 55,620 | +0.14(+2.67%) |
Apr 07, 2016 | 5.363 | 5.384 | 5.350 | 5.376 | 23,021 | +0.01(+0.12%) |
Apr 06, 2016 | 5.389 | 5.402 | 5.339 | 5.369 | 23,087 | +0.00(+0.00%) |
Apr 05, 2016 | 5.389 | 5.389 | 5.317 | 5.369 | 36,556 | -0.02(-0.36%) |
Apr 04, 2016 | 5.369 | 5.392 | 5.291 | 5.389 | 65,934 | -0.02(-0.36%) |
Apr 01, 2016 | 5.461 | 5.507 | 5.311 | 5.409 | 79,593 | -0.08(-1.43%) |
Mar 31, 2016 | 5.343 | 5.487 | 5.324 | 5.487 | 110,370 | +0.18(+3.45%) |
Mar 30, 2016 | 5.369 | 5.384 | 5.304 | 5.304 | 34,892 | -0.01(-0.25%) |
Mar 29, 2016 | 5.258 | 5.467 | 5.233 | 5.317 | 124,785 | +0.06(+1.12%) |
Mar 28, 2016 | 5.245 | 5.265 | 5.226 | 5.258 | 50,091 | +0.00(+0.00%) |
Mar 24, 2016 | 5.173 | 5.258 | 5.258 | 5.258 | 58,021 | +0.07(+1.39%) |
Mar 23, 2016 | 5.075 | 5.200 | 5.010 | 5.186 | 279,585 | +0.03(+0.51%) |
Mar 22, 2016 | 5.108 | 5.167 | 5.031 | 5.160 | 48,440 | +0.05(+1.02%) |
Mar 21, 2016 | 5.160 | 5.226 | 5.108 | 5.108 | 34,188 | -0.05(-1.01%) |
Mar 18, 2016 | 5.147 | 5.173 | 5.030 | 5.160 | 284,701 | -0.01(-0.13%) |
Mar 17, 2016 | 5.160 | 5.173 | 5.069 | 5.167 | 103,051 | +0.01(+0.13%) |
Mar 16, 2016 | 5.115 | 5.200 | 4.919 | 5.160 | 64,483 | +0.05(+0.89%) |
Mar 15, 2016 | 5.062 | 5.141 | 5.030 | 5.115 | 29,596 | -0.01(-0.13%) |
Mar 14, 2016 | 5.193 | 5.226 | 5.075 | 5.121 | 101,530 | +0.05(+1.03%) |
Mar 11, 2016 | 4.899 | 5.115 | 4.899 | 5.069 | 39,070 | +0.16(+3.33%) |
Mar 10, 2016 | 4.899 | 4.971 | 4.866 | 4.906 | 72,004 | +0.02(+0.40%) |
Mar 09, 2016 | 4.925 | 4.971 | 4.886 | 4.886 | 55,190 | +0.02(+0.40%) |
Mar 08, 2016 | 4.899 | 4.932 | 4.866 | 4.866 | 55,499 | -0.07(-1.45%) |
Mar 07, 2016 | 4.958 | 5.213 | 4.899 | 4.938 | 209,353 | -0.05(-1.05%) |
Mar 04, 2016 | 5.180 | 5.291 | 4.991 | 4.991 | 91,823 | -0.19(-3.66%) |
Mar 03, 2016 | 5.167 | 5.311 | 5.017 | 5.180 | 254,742 | -0.01(-0.25%) |
Mar 02, 2016 | 5.193 | 5.218 | 5.030 | 5.193 | 44,977 | +0.00(+0.00%) |
Mar 01, 2016 | 5.193 | 5.193 | 5.075 | 5.193 | 40,769 | +0.00(+0.00%) |
Feb 29, 2016 | 4.945 | 5.193 | 4.912 | 5.193 | 98,812 | +0.33(+6.71%) |
Feb 26, 2016 | 4.860 | 4.964 | 4.821 | 4.866 | 22,199 | +0.01(+0.27%) |
Feb 25, 2016 | 4.899 | 4.989 | 4.853 | 4.853 | 31,908 | -0.03(-0.54%) |
Feb 24, 2016 | 4.840 | 4.919 | 4.795 | 4.879 | 26,072 | +0.12(+2.61%) |
Feb 23, 2016 | 4.840 | 4.886 | 4.749 | 4.755 | 71,248 | -0.14(-2.80%) |
Feb 22, 2016 | 4.840 | 4.951 | 4.840 | 4.893 | 31,381 | +0.07(+1.35%) |
Feb 19, 2016 | 4.808 | 4.911 | 4.808 | 4.827 | 36,392 | -0.01(-0.27%) |
Feb 18, 2016 | 4.853 | 4.925 | 4.814 | 4.840 | 81,200 | -0.03(-0.54%) |
Feb 17, 2016 | 5.036 | 5.065 | 4.866 | 4.866 | 61,317 | -0.17(-3.37%) |
Feb 16, 2016 | 4.977 | 5.043 | 4.958 | 5.036 | 40,075 | +0.09(+1.85%) |
Feb 12, 2016 | 4.821 | 4.945 | 4.945 | 4.945 | 80,831 | +0.12(+2.57%) |
Feb 11, 2016 | 4.768 | 4.912 | 4.768 | 4.821 | 51,360 | +0.03(+0.68%) |
Feb 10, 2016 | 4.775 | 4.945 | 4.775 | 4.788 | 62,362 | -0.04(-0.81%) |
Feb 09, 2016 | 4.821 | 5.023 | 4.768 | 4.827 | 82,338 | +0.01(+0.14%) |
Feb 08, 2016 | 4.932 | 4.993 | 4.808 | 4.821 | 67,218 | -0.12(-2.51%) |
Feb 05, 2016 | 4.984 | 4.984 | 4.827 | 4.945 | 70,051 | +0.07(+1.47%) |
Feb 04, 2016 | 5.088 | 5.088 | 4.808 | 4.873 | 128,363 | -0.24(-4.73%) |
Feb 03, 2016 | 5.141 | 5.186 | 5.062 | 5.115 | 41,531 | +0.01(+0.26%) |
Feb 02, 2016 | 5.088 | 5.206 | 5.066 | 5.102 | 42,041 | +0.01(+0.13%) |