Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.580 | 5.580 | 5.450 | 5.470 | 5,198 | -0.10(-1.80%) |
Apr 28, 2016 | 5.630 | 5.630 | 5.560 | 5.570 | 5,700 | -0.04(-0.71%) |
Apr 27, 2016 | 5.570 | 5.610 | 5.540 | 5.610 | 12,750 | -0.03(-0.53%) |
Apr 26, 2016 | 5.610 | 5.640 | 5.594 | 5.640 | 5,470 | +0.15(+2.73%) |
Apr 25, 2016 | 5.540 | 5.540 | 5.460 | 5.490 | 6,322 | -0.17(-3.00%) |
Apr 22, 2016 | 5.560 | 5.660 | 5.560 | 5.660 | 13,938 | +0.08(+1.43%) |
Apr 21, 2016 | 5.590 | 5.620 | 5.580 | 5.580 | 23,236 | -0.03(-0.53%) |
Apr 20, 2016 | 5.600 | 5.620 | 5.560 | 5.610 | 19,567 | +0.09(+1.63%) |
Apr 19, 2016 | 5.536 | 5.536 | 5.460 | 5.520 | 15,219 | +0.05(+1.01%) |
Apr 18, 2016 | 5.460 | 5.520 | 5.420 | 5.465 | 13,899 | +0.08(+1.39%) |
Apr 15, 2016 | 5.436 | 5.460 | 5.390 | 5.390 | 4,894 | -0.12(-2.18%) |
Apr 14, 2016 | 5.470 | 5.510 | 5.440 | 5.510 | 19,917 | +0.04(+0.73%) |
Apr 13, 2016 | 5.430 | 5.470 | 5.390 | 5.470 | 14,356 | +0.20(+3.80%) |
Apr 12, 2016 | 5.200 | 5.270 | 5.188 | 5.270 | 43,213 | +0.09(+1.74%) |
Apr 11, 2016 | 5.280 | 5.280 | 5.180 | 5.180 | 41,847 | +0.06(+1.27%) |
Apr 08, 2016 | 5.112 | 5.146 | 5.100 | 5.115 | 8,202 | +0.12(+2.40%) |
Apr 07, 2016 | 5.040 | 5.040 | 4.950 | 4.995 | 8,880 | -0.17(-3.38%) |
Apr 06, 2016 | 5.070 | 5.170 | 5.070 | 5.170 | 16,031 | +0.07(+1.37%) |
Apr 05, 2016 | 5.150 | 5.150 | 5.100 | 5.100 | 39,778 | -0.21(-3.86%) |
Apr 04, 2016 | 5.340 | 5.340 | 5.280 | 5.305 | 14,665 | -0.06(-1.03%) |
Apr 01, 2016 | 5.350 | 5.360 | 5.320 | 5.360 | 8,099 | +0.03(+0.56%) |
Mar 31, 2016 | 5.350 | 5.400 | 5.330 | 5.330 | 15,870 | -0.05(-0.93%) |
Mar 30, 2016 | 5.430 | 5.430 | 5.360 | 5.380 | 13,190 | -0.01(-0.28%) |
Mar 29, 2016 | 5.305 | 5.395 | 5.280 | 5.395 | 44,946 | -0.04(-0.64%) |
Mar 28, 2016 | 5.350 | 5.440 | 5.350 | 5.430 | 40,569 | +0.07(+1.23%) |
Mar 24, 2016 | 5.364 | 5.364 | 5.364 | 0 | -0.10(-1.85%) | |
Mar 23, 2016 | 5.540 | 5.540 | 5.426 | 5.465 | 34,212 | -0.11(-1.89%) |
Mar 22, 2016 | 5.550 | 5.630 | 5.540 | 5.570 | 40,850 | -0.08(-1.42%) |
Mar 21, 2016 | 5.610 | 5.670 | 5.610 | 5.650 | 22,194 | -0.04(-0.70%) |
Mar 18, 2016 | 5.700 | 5.730 | 5.690 | 5.690 | 21,267 | -0.05(-0.87%) |
Mar 17, 2016 | 5.645 | 5.740 | 5.635 | 5.740 | 18,183 | +0.05(+0.88%) |
Mar 16, 2016 | 5.660 | 5.720 | 5.622 | 5.690 | 14,769 | -0.05(-0.87%) |
Mar 15, 2016 | 5.670 | 5.740 | 5.640 | 5.740 | 25,172 | -0.13(-2.21%) |
Mar 14, 2016 | 5.880 | 5.890 | 5.840 | 5.870 | 13,718 | -0.07(-1.18%) |
Mar 11, 2016 | 5.816 | 5.940 | 5.810 | 5.940 | 39,791 | +0.40(+7.22%) |
Mar 10, 2016 | 5.540 | 5.550 | 5.460 | 5.540 | 17,121 | +0.11(+2.03%) |
Mar 09, 2016 | 5.440 | 5.450 | 5.390 | 5.430 | 21,309 | +0.06(+1.21%) |
Mar 08, 2016 | 5.410 | 5.410 | 5.330 | 5.365 | 66,816 | -0.05(-1.01%) |
Mar 07, 2016 | 5.300 | 5.420 | 5.280 | 5.420 | 32,579 | -0.05(-0.91%) |
Mar 04, 2016 | 5.459 | 5.459 | 5.459 | 5.470 | 18,944 | +0.01(+0.18%) |
Mar 03, 2016 | 5.370 | 5.460 | 5.360 | 5.460 | 35,721 | +0.09(+1.68%) |
Mar 02, 2016 | 5.260 | 5.370 | 5.260 | 5.370 | 14,860 | +0.11(+1.99%) |
Mar 01, 2016 | 5.160 | 5.270 | 5.130 | 5.265 | 165,198 | +0.10(+2.03%) |
Feb 29, 2016 | 5.140 | 5.190 | 5.110 | 5.160 | 69,185 | +0.06(+1.18%) |
Feb 26, 2016 | 5.090 | 5.130 | 5.090 | 5.100 | 36,551 | +0.12(+2.41%) |
Feb 25, 2016 | 4.958 | 5.001 | 4.958 | 4.980 | 97,911 | +0.05(+1.01%) |
Feb 24, 2016 | 4.870 | 4.950 | 4.850 | 4.930 | 62,121 | -0.09(-1.71%) |
Feb 23, 2016 | 5.100 | 5.100 | 5.010 | 5.016 | 113,074 | -0.11(-2.13%) |
Feb 22, 2016 | 5.030 | 5.150 | 5.030 | 5.125 | 65,875 | +0.04(+0.69%) |
Feb 19, 2016 | 5.000 | 5.092 | 5.000 | 5.090 | 46,270 | -0.04(-0.78%) |
Feb 18, 2016 | 5.260 | 5.260 | 5.090 | 5.130 | 54,260 | -0.13(-2.47%) |
Feb 17, 2016 | 5.268 | 5.350 | 5.200 | 5.260 | 265,650 | +0.64(+13.85%) |
Feb 16, 2016 | 4.600 | 4.670 | 4.600 | 4.620 | 59,459 | +0.18(+4.05%) |
Feb 12, 2016 | 4.440 | 4.440 | 4.440 | 0 | +0.15(+3.50%) | |
Feb 11, 2016 | 4.390 | 4.430 | 4.290 | 4.290 | 34,542 | -0.28(-6.02%) |
Feb 10, 2016 | 4.490 | 4.606 | 4.470 | 4.565 | 49,048 | +0.17(+3.75%) |
Feb 09, 2016 | 4.380 | 4.420 | 4.330 | 4.400 | 184,328 | -0.22(-4.76%) |
Feb 08, 2016 | 4.588 | 4.620 | 4.490 | 4.620 | 105,116 | -0.11(-2.33%) |
Feb 05, 2016 | 4.810 | 4.810 | 4.730 | 4.730 | 30,203 | -0.07(-1.46%) |
Feb 04, 2016 | 4.664 | 4.800 | 4.650 | 4.800 | 61,390 | +0.18(+3.90%) |
Feb 03, 2016 | 4.652 | 4.660 | 4.490 | 4.620 | 54,107 | -0.03(-0.65%) |
Feb 02, 2016 | 4.750 | 4.750 | 4.620 | 4.650 | 136,677 | -0.26(-5.30%) |