Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.601 | 5.669 | 5.601 | 5.630 | 5,034 | -0.02(-0.35%) |
Apr 28, 2016 | 5.630 | 5.679 | 5.620 | 5.650 | 10,793 | +0.02(+0.35%) |
Apr 27, 2016 | 5.678 | 5.679 | 5.581 | 5.630 | 10,722 | -0.06(-1.03%) |
Apr 26, 2016 | 5.659 | 5.699 | 5.620 | 5.689 | 16,303 | +0.02(+0.35%) |
Apr 25, 2016 | 5.612 | 5.679 | 5.571 | 5.669 | 13,187 | +0.04(+0.70%) |
Apr 22, 2016 | 5.601 | 5.679 | 5.601 | 5.630 | 2,914 | -0.01(-0.17%) |
Apr 21, 2016 | 5.644 | 5.699 | 5.620 | 5.640 | 10,821 | +0.00(+0.00%) |
Apr 20, 2016 | 5.669 | 5.708 | 5.630 | 5.640 | 14,239 | -0.02(-0.35%) |
Apr 19, 2016 | 5.669 | 5.708 | 5.571 | 5.659 | 34,051 | +0.00(+0.00%) |
Apr 18, 2016 | 5.601 | 5.708 | 5.578 | 5.659 | 15,504 | +0.04(+0.70%) |
Apr 15, 2016 | 5.610 | 5.674 | 5.581 | 5.620 | 12,411 | +0.04(+0.70%) |
Apr 14, 2016 | 5.630 | 5.718 | 5.581 | 5.581 | 19,306 | -0.01(-0.18%) |
Apr 13, 2016 | 5.699 | 5.728 | 5.591 | 5.591 | 23,732 | -0.08(-1.38%) |
Apr 12, 2016 | 5.728 | 5.728 | 5.625 | 5.669 | 7,698 | +0.02(+0.35%) |
Apr 11, 2016 | 5.708 | 5.727 | 5.610 | 5.650 | 15,823 | -0.05(-0.86%) |
Apr 08, 2016 | 5.689 | 5.728 | 5.630 | 5.699 | 7,225 | +0.04(+0.69%) |
Apr 07, 2016 | 5.650 | 5.728 | 5.615 | 5.659 | 23,957 | -0.03(-0.52%) |
Apr 06, 2016 | 5.717 | 5.717 | 5.634 | 5.689 | 7,205 | +0.05(+0.87%) |
Apr 05, 2016 | 5.650 | 5.659 | 5.581 | 5.640 | 24,391 | -0.01(-0.17%) |
Apr 04, 2016 | 5.699 | 5.728 | 5.650 | 5.650 | 16,028 | -0.01(-0.17%) |
Apr 01, 2016 | 5.669 | 5.756 | 5.610 | 5.659 | 18,761 | +0.04(+0.70%) |
Mar 31, 2016 | 5.865 | 5.865 | 5.591 | 5.620 | 21,518 | -0.02(-0.35%) |
Mar 30, 2016 | 5.800 | 5.845 | 5.591 | 5.640 | 27,836 | -0.16(-2.70%) |
Mar 29, 2016 | 5.689 | 5.875 | 5.650 | 5.796 | 53,673 | +0.11(+1.89%) |
Mar 28, 2016 | 5.640 | 5.751 | 5.585 | 5.689 | 14,745 | +0.05(+0.87%) |
Mar 24, 2016 | 5.542 | 5.640 | 5.640 | 5.640 | 21,856 | +0.04(+0.70%) |
Mar 23, 2016 | 5.532 | 5.610 | 5.473 | 5.601 | 49,624 | +0.10(+1.78%) |
Mar 22, 2016 | 5.416 | 5.522 | 5.416 | 5.503 | 26,687 | +0.03(+0.53%) |
Mar 21, 2016 | 5.570 | 5.570 | 5.421 | 5.474 | 59,671 | -0.08(-1.38%) |
Mar 18, 2016 | 5.618 | 5.618 | 5.417 | 5.551 | 34,493 | -0.02(-0.34%) |
Mar 17, 2016 | 5.618 | 5.675 | 5.522 | 5.570 | 20,209 | -0.05(-0.85%) |
Mar 16, 2016 | 5.320 | 5.762 | 5.320 | 5.618 | 108,431 | +0.50(+9.76%) |
Mar 15, 2016 | 5.138 | 5.210 | 5.013 | 5.119 | 33,670 | -0.01(-0.19%) |
Mar 14, 2016 | 5.042 | 5.253 | 5.042 | 5.128 | 35,062 | +0.16(+3.29%) |
Mar 11, 2016 | 4.994 | 5.128 | 4.926 | 4.965 | 48,418 | -0.01(-0.19%) |
Mar 10, 2016 | 5.066 | 5.109 | 4.965 | 4.975 | 53,326 | -0.10(-1.89%) |
Mar 09, 2016 | 5.138 | 5.359 | 5.051 | 5.071 | 9,188 | -0.04(-0.75%) |
Mar 08, 2016 | 5.176 | 5.186 | 5.042 | 5.109 | 26,136 | +0.02(+0.38%) |
Mar 07, 2016 | 5.157 | 5.234 | 5.071 | 5.090 | 12,627 | +0.01(+0.19%) |
Mar 04, 2016 | 5.109 | 5.147 | 5.004 | 5.080 | 29,793 | -0.02(-0.38%) |
Mar 03, 2016 | 5.138 | 5.224 | 4.984 | 5.099 | 25,014 | +0.03(+0.57%) |
Mar 02, 2016 | 5.186 | 5.306 | 5.011 | 5.071 | 42,891 | -0.30(-5.55%) |
Mar 01, 2016 | 5.330 | 5.397 | 5.071 | 5.368 | 43,097 | +0.09(+1.64%) |
Feb 29, 2016 | 5.263 | 5.455 | 5.176 | 5.282 | 27,207 | +0.05(+0.92%) |
Feb 26, 2016 | 5.243 | 5.318 | 5.205 | 5.234 | 31,394 | +0.03(+0.55%) |
Feb 25, 2016 | 5.091 | 5.243 | 5.091 | 5.205 | 9,334 | -0.01(-0.18%) |
Feb 24, 2016 | 5.119 | 5.215 | 5.109 | 5.215 | 41,438 | +0.07(+1.31%) |
Feb 23, 2016 | 5.182 | 5.182 | 5.003 | 5.147 | 7,269 | +0.06(+1.13%) |
Feb 22, 2016 | 5.178 | 5.178 | 5.023 | 5.090 | 7,192 | +0.07(+1.34%) |
Feb 19, 2016 | 4.936 | 5.042 | 4.821 | 5.023 | 8,535 | +0.04(+0.77%) |
Feb 18, 2016 | 5.138 | 5.138 | 4.936 | 4.984 | 9,225 | -0.09(-1.70%) |
Feb 17, 2016 | 5.003 | 5.215 | 5.003 | 5.071 | 35,327 | +0.12(+2.33%) |
Feb 16, 2016 | 4.898 | 5.023 | 4.754 | 4.955 | 41,898 | +0.06(+1.18%) |
Feb 12, 2016 | 4.830 | 4.898 | 4.898 | 4.898 | 15,723 | +0.11(+2.20%) |
Feb 11, 2016 | 4.792 | 4.850 | 4.792 | 4.792 | 6,608 | -0.05(-0.99%) |
Feb 10, 2016 | 4.917 | 4.917 | 4.782 | 4.840 | 27,467 | +0.05(+1.00%) |
Feb 09, 2016 | 4.869 | 4.888 | 4.792 | 4.792 | 10,579 | -0.07(-1.38%) |
Feb 08, 2016 | 4.811 | 4.859 | 4.754 | 4.859 | 29,042 | -0.01(-0.20%) |
Feb 05, 2016 | 4.869 | 4.888 | 4.802 | 4.869 | 18,786 | +0.00(+0.00%) |
Feb 04, 2016 | 4.975 | 5.080 | 4.830 | 4.869 | 23,754 | -0.11(-2.12%) |
Feb 03, 2016 | 4.975 | 4.987 | 4.821 | 4.975 | 44,259 | +0.01(+0.19%) |
Feb 02, 2016 | 5.051 | 5.090 | 4.888 | 4.965 | 9,531 | -0.12(-2.45%) |