Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.600 | 5.700 | 5.550 | 5.691 | 7,205 | +0.09(+1.63%) |
Apr 28, 2016 | 5.570 | 5.670 | 5.550 | 5.600 | 8,756 | +0.03(+0.54%) |
Apr 27, 2016 | 5.673 | 5.818 | 5.550 | 5.570 | 16,161 | -0.10(-1.76%) |
Apr 26, 2016 | 5.680 | 5.710 | 5.670 | 5.670 | 23,657 | -0.01(-0.18%) |
Apr 25, 2016 | 5.860 | 5.880 | 5.680 | 5.680 | 29,236 | -0.18(-3.07%) |
Apr 22, 2016 | 5.890 | 6.040 | 5.860 | 5.860 | 11,345 | -0.05(-0.85%) |
Apr 21, 2016 | 5.840 | 6.050 | 5.840 | 5.910 | 37,339 | +0.16(+2.78%) |
Apr 20, 2016 | 5.500 | 5.770 | 5.500 | 5.750 | 23,218 | +0.40(+7.47%) |
Apr 19, 2016 | 5.260 | 5.500 | 5.260 | 5.350 | 4,066 | -0.15(-2.73%) |
Apr 18, 2016 | 5.250 | 5.500 | 5.230 | 5.500 | 2,582 | +0.01(+0.18%) |
Apr 15, 2016 | 5.370 | 5.610 | 5.370 | 5.490 | 12,431 | +0.18(+3.39%) |
Apr 14, 2016 | 5.421 | 5.695 | 5.250 | 5.310 | 11,195 | -0.02(-0.38%) |
Apr 13, 2016 | 5.490 | 5.490 | 5.250 | 5.330 | 1,628 | -0.01(-0.19%) |
Apr 12, 2016 | 5.700 | 5.700 | 5.230 | 5.340 | 2,556 | +0.09(+1.71%) |
Apr 11, 2016 | 5.300 | 5.840 | 5.210 | 5.250 | 1,993 | +0.04(+0.77%) |
Apr 08, 2016 | 5.481 | 5.500 | 5.151 | 5.210 | 3,931 | -0.16(-2.98%) |
Apr 07, 2016 | 5.310 | 5.660 | 5.220 | 5.370 | 10,737 | -0.07(-1.29%) |
Apr 06, 2016 | 5.450 | 5.840 | 5.190 | 5.440 | 31,310 | -0.07(-1.27%) |
Apr 05, 2016 | 5.468 | 6.910 | 5.360 | 5.510 | 94,839 | +0.02(+0.36%) |
Apr 04, 2016 | 5.480 | 5.490 | 5.390 | 5.490 | 4,386 | +0.17(+3.20%) |
Apr 01, 2016 | 5.310 | 5.460 | 5.180 | 5.320 | 1,678 | +0.13(+2.50%) |
Mar 31, 2016 | 5.050 | 5.470 | 5.050 | 5.190 | 21,045 | +0.14(+2.77%) |
Mar 30, 2016 | 5.080 | 5.410 | 5.050 | 5.050 | 5,630 | -0.00(-0.00%) |
Mar 29, 2016 | 5.380 | 5.380 | 5.050 | 5.050 | 3,996 | +0.01(+0.20%) |
Mar 28, 2016 | 5.000 | 5.142 | 5.000 | 5.040 | 1,961 | -0.05(-0.98%) |
Mar 24, 2016 | 5.110 | 5.090 | 5.090 | 5.090 | 49,200 | +0.00(+0.00%) |
Mar 23, 2016 | 5.280 | 5.490 | 4.960 | 5.090 | 65,518 | -0.02(-0.39%) |
Mar 22, 2016 | 5.390 | 5.390 | 5.010 | 5.110 | 1,145 | -0.03(-0.56%) |
Mar 21, 2016 | 5.340 | 5.340 | 4.950 | 5.139 | 1,132,332 | -0.18(-3.40%) |
Mar 18, 2016 | 5.500 | 5.500 | 5.320 | 5.320 | 1,137 | +0.12(+2.31%) |
Mar 17, 2016 | 5.160 | 5.370 | 5.160 | 5.200 | 5,792 | +0.19(+3.79%) |
Mar 16, 2016 | 4.980 | 5.190 | 4.900 | 5.010 | 10,289 | +0.05(+1.11%) |
Mar 15, 2016 | 4.810 | 5.020 | 4.810 | 4.955 | 5,100 | -0.03(-0.50%) |
Mar 14, 2016 | 4.780 | 4.980 | 4.780 | 4.980 | 7,102 | +0.05(+1.01%) |
Mar 11, 2016 | 4.930 | 4.955 | 4.610 | 4.930 | 16,338 | +0.00(+0.00%) |
Mar 10, 2016 | 4.890 | 4.930 | 4.660 | 4.930 | 1,377 | +0.16(+3.29%) |
Mar 09, 2016 | 4.745 | 4.850 | 4.610 | 4.773 | 1,376 | -0.02(-0.36%) |
Mar 08, 2016 | 4.780 | 4.935 | 4.644 | 4.790 | 2,559 | -0.15(-3.04%) |
Mar 07, 2016 | 4.710 | 4.942 | 4.600 | 4.940 | 7,309 | +0.17(+3.56%) |
Mar 04, 2016 | 4.660 | 4.880 | 4.660 | 4.770 | 7,889 | +0.09(+1.92%) |
Mar 03, 2016 | 4.940 | 5.400 | 4.610 | 4.680 | 4,428 | +0.11(+2.41%) |
Mar 02, 2016 | 4.870 | 5.189 | 4.520 | 4.570 | 9,035 | -0.26(-5.38%) |
Mar 01, 2016 | 5.060 | 5.120 | 4.550 | 4.830 | 14,725 | -0.23(-4.55%) |
Feb 29, 2016 | 4.510 | 5.280 | 4.510 | 5.060 | 4,327 | +0.17(+3.48%) |
Feb 26, 2016 | 4.610 | 4.890 | 4.310 | 4.890 | 13,864 | +0.62(+14.52%) |
Feb 25, 2016 | 4.610 | 4.780 | 4.270 | 4.270 | 6,711 | -0.33(-7.17%) |
Feb 24, 2016 | 4.210 | 4.600 | 4.210 | 4.600 | 8,743 | +0.21(+4.78%) |
Feb 23, 2016 | 4.960 | 4.960 | 4.380 | 4.390 | 10,976 | -0.22(-4.77%) |
Feb 22, 2016 | 4.890 | 4.890 | 4.590 | 4.610 | 14,464 | -0.17(-3.56%) |
Feb 19, 2016 | 5.100 | 5.100 | 4.750 | 4.780 | 16,797 | -0.25(-4.97%) |
Feb 18, 2016 | 4.930 | 5.100 | 4.930 | 5.030 | 13,888 | +0.00(+0.00%) |
Feb 17, 2016 | 5.390 | 5.400 | 5.020 | 5.030 | 3,855 | -0.12(-2.33%) |
Feb 16, 2016 | 5.330 | 5.330 | 5.020 | 5.150 | 6,870 | +0.14(+2.79%) |
Feb 12, 2016 | 5.010 | 5.010 | 5.010 | 5.010 | 3,600 | +0.16(+3.30%) |
Feb 11, 2016 | 5.280 | 5.300 | 4.780 | 4.850 | 8,600 | -0.37(-7.09%) |
Feb 10, 2016 | 5.240 | 5.450 | 5.171 | 5.220 | 6,626 | +0.02(+0.38%) |
Feb 09, 2016 | 5.210 | 5.340 | 5.170 | 5.200 | 4,949 | -0.15(-2.80%) |
Feb 08, 2016 | 5.265 | 5.540 | 5.250 | 5.350 | 18,638 | -0.20(-3.60%) |
Feb 05, 2016 | 5.550 | 5.590 | 5.220 | 5.550 | 25,338 | +0.11(+2.02%) |
Feb 04, 2016 | 5.318 | 5.470 | 5.278 | 5.440 | 14,027 | +0.19(+3.62%) |
Feb 03, 2016 | 5.590 | 5.600 | 5.250 | 5.250 | 2,862 | -0.17(-3.14%) |
Feb 02, 2016 | 5.440 | 5.450 | 5.250 | 5.420 | 10,316 | +0.08(+1.50%) |