Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.630 | 6.043 | 5.630 | 5.960 | 23,351 | +0.44(+7.97%) |
Apr 28, 2016 | 5.420 | 5.538 | 5.420 | 5.520 | 7,830 | +0.02(+0.36%) |
Apr 27, 2016 | 5.470 | 5.573 | 5.470 | 5.500 | 650 | +0.03(+0.55%) |
Apr 26, 2016 | 5.410 | 5.500 | 5.410 | 5.470 | 1,740 | -0.01(-0.18%) |
Apr 25, 2016 | 5.400 | 5.490 | 5.400 | 5.480 | 2,485 | +0.03(+0.55%) |
Apr 22, 2016 | 5.722 | 5.730 | 5.450 | 5.450 | 2,870 | -0.11(-1.92%) |
Apr 21, 2016 | 5.535 | 5.640 | 5.530 | 5.557 | 1,963 | -0.08(-1.34%) |
Apr 20, 2016 | 5.490 | 5.660 | 5.490 | 5.633 | 2,636 | +0.19(+3.54%) |
Apr 19, 2016 | 5.560 | 5.670 | 5.232 | 5.440 | 9,587 | -0.19(-3.37%) |
Apr 18, 2016 | 5.610 | 5.707 | 5.570 | 5.630 | 2,596 | -0.02(-0.35%) |
Apr 15, 2016 | 5.760 | 5.760 | 5.650 | 5.650 | 1,892 | -0.01(-0.16%) |
Apr 14, 2016 | 5.749 | 5.750 | 5.659 | 5.659 | 1,816 | +0.01(+0.16%) |
Apr 13, 2016 | 5.723 | 5.740 | 5.650 | 5.650 | 2,733 | -0.15(-2.53%) |
Apr 12, 2016 | 5.796 | 5.796 | 5.796 | 5.796 | 3,724 | -0.00(-0.06%) |
Apr 11, 2016 | 5.820 | 5.839 | 5.800 | 5.800 | 4,064 | +0.09(+1.58%) |
Apr 08, 2016 | 5.620 | 5.718 | 5.620 | 5.710 | 2,174 | +0.10(+1.84%) |
Apr 07, 2016 | 5.660 | 5.660 | 5.607 | 5.607 | 927 | +0.02(+0.30%) |
Apr 06, 2016 | 5.580 | 5.590 | 5.580 | 5.590 | 692 | -0.03(-0.53%) |
Apr 05, 2016 | 5.670 | 5.700 | 5.620 | 5.620 | 3,056 | +0.04(+0.72%) |
Apr 04, 2016 | 5.660 | 5.660 | 5.560 | 5.580 | 3,775 | +0.00(+0.00%) |
Apr 01, 2016 | 5.830 | 5.830 | 5.580 | 5.580 | 3,745 | -0.27(-4.62%) |
Mar 31, 2016 | 5.997 | 6.020 | 5.830 | 5.850 | 3,708 | -0.06(-0.99%) |
Mar 30, 2016 | 5.855 | 5.925 | 5.855 | 5.908 | 1,117 | -0.04(-0.70%) |
Mar 29, 2016 | 6.100 | 6.200 | 5.950 | 5.950 | 19,470 | -0.27(-4.34%) |
Mar 28, 2016 | 5.970 | 6.230 | 5.970 | 6.220 | 7,414 | +0.30(+5.07%) |
Mar 24, 2016 | 5.830 | 5.920 | 5.920 | 5.920 | 8,000 | +0.20(+3.50%) |
Mar 23, 2016 | 5.550 | 5.790 | 5.550 | 5.720 | 3,391 | +0.07(+1.24%) |
Mar 22, 2016 | 5.650 | 5.700 | 5.650 | 5.650 | 1,928 | -0.01(-0.17%) |
Mar 21, 2016 | 5.460 | 5.660 | 5.460 | 5.660 | 3,684 | +0.17(+3.10%) |
Mar 18, 2016 | 5.460 | 5.550 | 5.446 | 5.490 | 2,343 | -0.04(-0.75%) |
Mar 17, 2016 | 5.490 | 5.532 | 5.490 | 5.532 | 10,339 | +0.08(+1.50%) |
Mar 16, 2016 | 5.440 | 5.500 | 5.440 | 5.450 | 4,580 | +0.01(+0.16%) |
Mar 15, 2016 | 5.443 | 5.443 | 5.441 | 5.441 | 529 | +0.03(+0.46%) |
Mar 14, 2016 | 5.469 | 5.469 | 5.416 | 5.416 | 694 | +0.01(+0.12%) |
Mar 11, 2016 | 5.469 | 5.469 | 5.410 | 5.410 | 358 | -0.03(-0.47%) |
Mar 10, 2016 | 5.414 | 5.436 | 5.414 | 5.436 | 2,111 | +0.08(+1.58%) |
Mar 09, 2016 | 5.351 | 5.351 | 5.351 | 5.351 | 225 | -0.05(-0.90%) |
Mar 08, 2016 | 5.340 | 5.400 | 5.340 | 5.400 | 2,463 | +0.15(+2.86%) |
Mar 07, 2016 | 5.440 | 5.440 | 5.250 | 5.250 | 2,327 | -0.08(-1.50%) |
Mar 04, 2016 | 5.420 | 5.430 | 5.330 | 5.330 | 6,209 | -0.13(-2.38%) |
Mar 03, 2016 | 5.530 | 5.530 | 5.460 | 5.460 | 1,911 | -0.02(-0.40%) |
Mar 02, 2016 | 5.450 | 5.486 | 5.420 | 5.482 | 1,316 | +0.06(+1.14%) |
Mar 01, 2016 | 5.500 | 5.500 | 5.420 | 5.420 | 2,619 | +0.01(+0.18%) |
Feb 29, 2016 | 5.480 | 5.480 | 5.410 | 5.410 | 1,233 | +0.03(+0.56%) |
Feb 26, 2016 | 5.460 | 5.460 | 5.380 | 5.380 | 909 | +0.02(+0.37%) |
Feb 25, 2016 | 5.414 | 5.414 | 5.360 | 5.360 | 10,733 | -0.06(-1.11%) |
Feb 24, 2016 | 5.420 | 5.420 | 5.420 | 5.420 | 111 | +0.05(+0.97%) |
Feb 23, 2016 | 5.368 | 5.368 | 5.368 | 5.368 | 270 | -0.04(-0.78%) |
Feb 22, 2016 | 5.345 | 5.410 | 5.320 | 5.410 | 4,769 | +0.05(+0.93%) |
Feb 19, 2016 | 5.290 | 5.380 | 5.202 | 5.360 | 3,105 | +0.14(+2.65%) |
Feb 18, 2016 | 5.298 | 5.300 | 5.222 | 5.222 | 2,915 | +0.01(+0.22%) |
Feb 17, 2016 | 5.268 | 5.268 | 5.200 | 5.210 | 873 | -0.03(-0.57%) |
Feb 16, 2016 | 4.850 | 5.286 | 4.850 | 5.240 | 5,444 | +0.12(+2.34%) |
Feb 11, 2016 | 4.970 | 5.120 | 5.120 | 5.120 | 10,200 | +0.04(+0.79%) |
Feb 10, 2016 | 5.080 | 5.140 | 5.020 | 5.080 | 2,385 | -0.08(-1.55%) |
Feb 09, 2016 | 5.150 | 5.270 | 5.150 | 5.160 | 4,300 | -0.05(-0.97%) |
Feb 08, 2016 | 5.130 | 5.326 | 4.770 | 5.211 | 22,537 | -0.01(-0.18%) |
Feb 05, 2016 | 5.294 | 5.310 | 5.220 | 5.220 | 1,646 | +0.01(+0.19%) |
Feb 04, 2016 | 5.306 | 5.306 | 5.210 | 5.210 | 452 | +0.00(+0.00%) |
Feb 03, 2016 | 5.290 | 5.300 | 5.200 | 5.210 | 1,065 | +0.02(+0.39%) |
Feb 02, 2016 | 5.240 | 5.240 | 5.150 | 5.190 | 3,744 | -0.13(-2.44%) |