Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.550 | 5.650 | 5.490 | 5.620 | 88,075 | +0.03(+0.54%) |
Apr 28, 2016 | 5.670 | 5.680 | 5.500 | 5.590 | 140,873 | -0.06(-1.06%) |
Apr 27, 2016 | 5.770 | 5.790 | 5.510 | 5.650 | 128,351 | -0.13(-2.25%) |
Apr 26, 2016 | 5.480 | 5.780 | 5.480 | 5.780 | 294,885 | +0.27(+4.90%) |
Apr 25, 2016 | 5.540 | 5.650 | 5.480 | 5.510 | 137,975 | -0.02(-0.36%) |
Apr 22, 2016 | 5.400 | 5.580 | 5.340 | 5.530 | 143,974 | +0.13(+2.41%) |
Apr 21, 2016 | 5.380 | 5.410 | 5.300 | 5.400 | 467,079 | +0.09(+1.69%) |
Apr 20, 2016 | 5.280 | 5.410 | 5.280 | 5.310 | 56,787 | -0.02(-0.38%) |
Apr 19, 2016 | 5.500 | 5.624 | 5.300 | 5.330 | 158,461 | -0.20(-3.62%) |
Apr 18, 2016 | 5.500 | 5.640 | 5.450 | 5.530 | 80,064 | +0.00(+0.00%) |
Apr 15, 2016 | 5.700 | 5.727 | 5.510 | 5.530 | 67,832 | -0.17(-2.98%) |
Apr 14, 2016 | 5.520 | 5.800 | 5.250 | 5.700 | 341,310 | +0.15(+2.70%) |
Apr 13, 2016 | 5.600 | 5.880 | 5.451 | 5.550 | 393,695 | +0.02(+0.36%) |
Apr 12, 2016 | 6.000 | 6.050 | 5.420 | 5.530 | 442,572 | -0.17(-2.98%) |
Apr 11, 2016 | 5.530 | 5.870 | 5.440 | 5.700 | 449,872 | +0.21(+3.83%) |
Apr 08, 2016 | 5.380 | 5.550 | 5.240 | 5.490 | 264,133 | +0.13(+2.43%) |
Apr 07, 2016 | 5.280 | 5.420 | 5.170 | 5.360 | 162,143 | +0.00(+0.00%) |
Apr 06, 2016 | 5.100 | 5.559 | 5.060 | 5.360 | 236,152 | +0.32(+6.35%) |
Apr 05, 2016 | 5.050 | 5.050 | 4.930 | 5.040 | 53,711 | +0.02(+0.40%) |
Apr 04, 2016 | 5.010 | 5.090 | 4.980 | 5.020 | 98,085 | +0.04(+0.80%) |
Apr 01, 2016 | 5.050 | 5.140 | 4.950 | 4.980 | 170,579 | -0.09(-1.78%) |
Mar 31, 2016 | 5.110 | 5.150 | 5.050 | 5.070 | 66,998 | -0.08(-1.55%) |
Mar 30, 2016 | 5.170 | 5.250 | 5.020 | 5.150 | 78,679 | +0.00(+0.00%) |
Mar 29, 2016 | 5.060 | 5.190 | 5.020 | 5.150 | 109,770 | +0.08(+1.58%) |
Mar 28, 2016 | 5.220 | 5.220 | 5.020 | 5.070 | 85,336 | -0.11(-2.12%) |
Mar 24, 2016 | 5.150 | 5.180 | 5.180 | 5.180 | 174,300 | +0.03(+0.58%) |
Mar 23, 2016 | 5.246 | 5.260 | 5.090 | 5.150 | 143,620 | -0.12(-2.28%) |
Mar 22, 2016 | 5.220 | 5.340 | 5.200 | 5.270 | 116,297 | -0.05(-0.94%) |
Mar 21, 2016 | 5.380 | 5.500 | 5.210 | 5.320 | 137,042 | -0.04(-0.75%) |
Mar 18, 2016 | 5.250 | 5.500 | 5.250 | 5.360 | 214,441 | +0.16(+3.08%) |
Mar 17, 2016 | 5.186 | 5.350 | 5.100 | 5.200 | 123,971 | +0.13(+2.56%) |
Mar 16, 2016 | 5.200 | 5.200 | 5.050 | 5.070 | 109,411 | -0.11(-2.12%) |
Mar 15, 2016 | 5.460 | 5.510 | 5.120 | 5.180 | 261,533 | -0.29(-5.30%) |
Mar 14, 2016 | 5.220 | 5.620 | 5.220 | 5.470 | 307,672 | +0.20(+3.80%) |
Mar 11, 2016 | 5.080 | 5.270 | 5.050 | 5.270 | 97,880 | +0.20(+3.94%) |
Mar 10, 2016 | 5.158 | 5.158 | 4.990 | 5.070 | 101,692 | -0.06(-1.27%) |
Mar 09, 2016 | 5.030 | 5.150 | 4.920 | 5.135 | 86,216 | +0.12(+2.29%) |
Mar 08, 2016 | 5.100 | 5.150 | 5.020 | 5.020 | 46,103 | -0.12(-2.33%) |
Mar 07, 2016 | 5.200 | 5.200 | 5.050 | 5.140 | 56,645 | -0.02(-0.39%) |
Mar 04, 2016 | 5.310 | 5.310 | 5.060 | 5.160 | 88,323 | -0.15(-2.82%) |
Mar 03, 2016 | 5.390 | 5.390 | 5.190 | 5.310 | 167,852 | -0.06(-1.12%) |
Mar 02, 2016 | 5.260 | 5.370 | 5.260 | 5.370 | 31,289 | +0.16(+3.07%) |
Mar 01, 2016 | 5.300 | 5.440 | 5.210 | 5.210 | 67,836 | -0.03(-0.57%) |
Feb 29, 2016 | 5.070 | 5.270 | 5.060 | 5.240 | 66,649 | +0.17(+3.35%) |
Feb 26, 2016 | 4.980 | 5.170 | 4.960 | 5.070 | 54,236 | +0.18(+3.68%) |
Feb 25, 2016 | 4.990 | 4.990 | 4.870 | 4.890 | 74,457 | -0.08(-1.71%) |
Feb 24, 2016 | 5.110 | 5.110 | 4.850 | 4.975 | 144,865 | -0.21(-3.96%) |
Feb 23, 2016 | 5.240 | 5.300 | 5.140 | 5.180 | 55,326 | -0.12(-2.26%) |
Feb 22, 2016 | 5.310 | 5.310 | 5.100 | 5.300 | 83,497 | +0.08(+1.53%) |
Feb 19, 2016 | 5.240 | 5.400 | 5.160 | 5.220 | 83,686 | -0.08(-1.51%) |
Feb 18, 2016 | 5.230 | 5.310 | 5.130 | 5.300 | 125,520 | +0.14(+2.71%) |
Feb 17, 2016 | 4.720 | 5.160 | 4.720 | 5.160 | 92,860 | +0.44(+9.32%) |
Feb 16, 2016 | 4.570 | 4.770 | 4.570 | 4.720 | 78,615 | +0.20(+4.42%) |
Feb 12, 2016 | 4.430 | 4.520 | 4.520 | 4.520 | 60,400 | +0.11(+2.49%) |
Feb 11, 2016 | 4.640 | 4.640 | 4.300 | 4.410 | 107,064 | -0.34(-7.16%) |
Feb 10, 2016 | 4.780 | 4.800 | 4.720 | 4.750 | 21,347 | -0.04(-0.73%) |
Feb 09, 2016 | 4.770 | 4.850 | 4.710 | 4.785 | 69,142 | +0.00(+0.10%) |
Feb 08, 2016 | 4.900 | 4.930 | 4.700 | 4.780 | 181,851 | -0.18(-3.63%) |
Feb 05, 2016 | 5.150 | 5.230 | 4.950 | 4.960 | 56,686 | -0.26(-4.98%) |
Feb 04, 2016 | 4.920 | 5.220 | 4.900 | 5.220 | 210,403 | +0.29(+5.88%) |
Feb 03, 2016 | 5.060 | 5.060 | 4.721 | 4.930 | 122,464 | -0.11(-2.18%) |
Feb 02, 2016 | 5.120 | 5.180 | 5.010 | 5.040 | 61,312 | -0.20(-3.82%) |