Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.300 | 5.470 | 5.270 | 5.420 | 490,148 | +0.12(+2.26%) |
Apr 28, 2016 | 5.370 | 5.370 | 5.240 | 5.300 | 761,948 | -0.09(-1.67%) |
Apr 27, 2016 | 5.450 | 5.450 | 5.320 | 5.390 | 194,898 | -0.05(-0.92%) |
Apr 26, 2016 | 5.290 | 5.480 | 5.235 | 5.440 | 644,798 | +0.15(+2.84%) |
Apr 25, 2016 | 5.310 | 5.370 | 5.200 | 5.290 | 386,562 | -0.01(-0.19%) |
Apr 22, 2016 | 5.220 | 5.330 | 5.190 | 5.300 | 558,398 | +0.11(+2.12%) |
Apr 21, 2016 | 5.440 | 5.440 | 5.170 | 5.190 | 2,517,928 | -0.25(-4.60%) |
Apr 20, 2016 | 5.520 | 5.520 | 5.410 | 5.440 | 699,227 | -0.07(-1.27%) |
Apr 19, 2016 | 5.550 | 5.550 | 5.510 | 5.510 | 316,899 | -0.04(-0.72%) |
Apr 18, 2016 | 5.560 | 5.560 | 5.520 | 5.550 | 234,048 | -0.01(-0.18%) |
Apr 15, 2016 | 5.550 | 5.590 | 5.540 | 5.560 | 120,778 | +0.00(+0.00%) |
Apr 14, 2016 | 5.570 | 5.570 | 5.520 | 5.560 | 201,697 | -0.03(-0.54%) |
Apr 13, 2016 | 5.600 | 5.600 | 5.550 | 5.590 | 242,464 | +0.02(+0.36%) |
Apr 12, 2016 | 5.610 | 5.630 | 5.570 | 5.570 | 220,439 | -0.05(-0.89%) |
Apr 11, 2016 | 5.630 | 5.630 | 5.590 | 5.620 | 187,977 | -0.02(-0.35%) |
Apr 08, 2016 | 5.630 | 5.640 | 5.570 | 5.640 | 117,945 | +0.02(+0.36%) |
Apr 07, 2016 | 5.610 | 5.640 | 5.600 | 5.620 | 134,192 | -0.02(-0.35%) |
Apr 06, 2016 | 5.620 | 5.660 | 5.580 | 5.640 | 444,753 | +0.00(+0.00%) |
Apr 05, 2016 | 5.630 | 5.640 | 5.580 | 5.640 | 185,972 | +0.04(+0.71%) |
Apr 04, 2016 | 5.620 | 5.650 | 5.600 | 5.600 | 92,910 | -0.05(-0.88%) |
Apr 01, 2016 | 5.600 | 5.650 | 5.560 | 5.650 | 147,404 | +0.05(+0.89%) |
Mar 31, 2016 | 5.630 | 5.640 | 5.600 | 5.600 | 162,713 | -0.07(-1.23%) |
Mar 30, 2016 | 5.650 | 5.679 | 5.600 | 5.670 | 287,870 | +0.07(+1.25%) |
Mar 29, 2016 | 5.630 | 5.650 | 5.560 | 5.600 | 358,532 | -0.05(-0.88%) |
Mar 28, 2016 | 5.680 | 5.680 | 5.600 | 5.650 | 216,816 | -0.02(-0.35%) |
Mar 24, 2016 | 5.530 | 5.670 | 5.670 | 5.670 | 1,308,500 | +0.12(+2.16%) |
Mar 23, 2016 | 5.560 | 5.580 | 5.500 | 5.550 | 475,716 | +0.01(+0.18%) |
Mar 22, 2016 | 5.600 | 5.600 | 5.530 | 5.540 | 330,838 | -0.09(-1.60%) |
Mar 21, 2016 | 5.610 | 5.640 | 5.575 | 5.630 | 317,015 | +0.01(+0.18%) |
Mar 18, 2016 | 5.670 | 5.670 | 5.570 | 5.620 | 703,711 | -0.04(-0.71%) |
Mar 17, 2016 | 5.660 | 5.670 | 5.620 | 5.660 | 518,366 | -0.01(-0.18%) |
Mar 16, 2016 | 5.650 | 5.700 | 5.630 | 5.670 | 322,362 | +0.01(+0.18%) |
Mar 15, 2016 | 5.620 | 5.680 | 5.550 | 5.660 | 917,662 | -0.01(-0.18%) |
Mar 14, 2016 | 5.710 | 5.710 | 5.670 | 5.670 | 232,674 | -0.03(-0.53%) |
Mar 11, 2016 | 5.630 | 5.700 | 5.630 | 5.700 | 296,249 | +0.07(+1.24%) |
Mar 10, 2016 | 5.650 | 5.660 | 5.620 | 5.630 | 286,578 | -0.01(-0.18%) |
Mar 09, 2016 | 5.620 | 5.650 | 5.590 | 5.640 | 851,626 | +0.04(+0.71%) |
Mar 08, 2016 | 5.580 | 5.650 | 5.580 | 5.600 | 494,468 | +0.08(+1.45%) |
Mar 07, 2016 | 5.530 | 5.640 | 5.520 | 5.520 | 577,269 | +0.00(+0.00%) |
Mar 04, 2016 | 5.530 | 5.570 | 5.520 | 5.520 | 893,987 | +0.03(+0.55%) |
Mar 03, 2016 | 5.490 | 5.550 | 5.480 | 5.490 | 1,016,594 | +0.01(+0.18%) |
Mar 02, 2016 | 5.470 | 5.500 | 5.460 | 5.480 | 531,824 | -0.03(-0.54%) |
Mar 01, 2016 | 5.500 | 5.520 | 5.480 | 5.510 | 331,497 | +0.04(+0.73%) |
Feb 29, 2016 | 5.450 | 5.530 | 5.440 | 5.470 | 273,436 | +0.03(+0.55%) |
Feb 26, 2016 | 5.420 | 5.440 | 5.390 | 5.440 | 101,917 | +0.01(+0.18%) |
Feb 25, 2016 | 5.380 | 5.430 | 5.360 | 5.430 | 82,829 | +0.02(+0.37%) |
Feb 24, 2016 | 5.400 | 5.460 | 5.330 | 5.410 | 207,175 | +0.01(+0.19%) |
Feb 23, 2016 | 5.440 | 5.480 | 5.380 | 5.400 | 198,579 | -0.05(-0.92%) |
Feb 22, 2016 | 5.440 | 5.510 | 5.389 | 5.450 | 426,668 | +0.06(+1.11%) |
Feb 19, 2016 | 5.350 | 5.390 | 5.290 | 5.390 | 463,819 | +0.04(+0.75%) |
Feb 18, 2016 | 5.350 | 5.390 | 5.320 | 5.350 | 262,318 | +0.00(+0.00%) |
Feb 17, 2016 | 5.360 | 5.390 | 5.330 | 5.350 | 440,213 | +0.04(+0.75%) |
Feb 16, 2016 | 5.320 | 5.400 | 5.300 | 5.310 | 572,520 | +0.11(+2.12%) |
Feb 12, 2016 | 5.050 | 5.200 | 5.200 | 5.200 | 280,200 | +0.12(+2.36%) |
Feb 11, 2016 | 5.130 | 5.180 | 5.050 | 5.080 | 385,782 | -0.08(-1.55%) |
Feb 10, 2016 | 5.190 | 5.250 | 5.160 | 5.160 | 289,856 | +0.01(+0.19%) |
Feb 09, 2016 | 5.150 | 5.230 | 5.100 | 5.150 | 427,013 | -0.04(-0.77%) |
Feb 08, 2016 | 5.210 | 5.300 | 5.150 | 5.190 | 408,507 | +0.03(+0.58%) |
Feb 05, 2016 | 5.360 | 5.368 | 5.160 | 5.160 | 421,989 | -0.22(-4.09%) |
Feb 04, 2016 | 5.350 | 5.470 | 5.310 | 5.380 | 382,223 | +0.05(+0.94%) |
Feb 03, 2016 | 5.210 | 5.375 | 5.210 | 5.330 | 898,251 | +0.17(+3.29%) |
Feb 02, 2016 | 5.370 | 5.370 | 5.101 | 5.160 | 615,076 | -0.20(-3.73%) |