Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.815 | 5.844 | 5.738 | 5.783 | 76,467 | -0.05(-0.94%) |
Apr 28, 2016 | 5.802 | 5.852 | 5.802 | 5.838 | 20,671 | +0.03(+0.47%) |
Apr 27, 2016 | 5.788 | 5.834 | 5.786 | 5.811 | 35,694 | +0.05(+0.81%) |
Apr 26, 2016 | 5.729 | 5.788 | 5.720 | 5.764 | 28,499 | +0.05(+0.93%) |
Apr 25, 2016 | 5.665 | 5.715 | 5.665 | 5.711 | 37,810 | +0.02(+0.40%) |
Apr 22, 2016 | 5.624 | 5.692 | 5.624 | 5.688 | 30,248 | +0.06(+1.11%) |
Apr 21, 2016 | 5.629 | 5.652 | 5.624 | 5.626 | 17,787 | -0.02(-0.30%) |
Apr 20, 2016 | 5.620 | 5.674 | 5.620 | 5.642 | 34,709 | +0.00(+0.08%) |
Apr 19, 2016 | 5.615 | 5.642 | 5.615 | 5.638 | 43,966 | +0.04(+0.65%) |
Apr 18, 2016 | 5.529 | 5.615 | 5.529 | 5.601 | 77,271 | +0.05(+0.82%) |
Apr 15, 2016 | 5.542 | 5.565 | 5.524 | 5.556 | 33,606 | -0.02(-0.33%) |
Apr 14, 2016 | 5.574 | 5.588 | 5.563 | 5.574 | 16,148 | -0.02(-0.33%) |
Apr 13, 2016 | 5.633 | 5.633 | 5.592 | 5.592 | 40,247 | +0.01(+0.24%) |
Apr 12, 2016 | 5.524 | 5.601 | 5.524 | 5.579 | 46,774 | +0.05(+0.82%) |
Apr 11, 2016 | 5.579 | 5.588 | 5.524 | 5.533 | 38,542 | -0.01(-0.25%) |
Apr 08, 2016 | 5.479 | 5.551 | 5.469 | 5.547 | 41,856 | +0.11(+2.09%) |
Apr 07, 2016 | 5.441 | 5.443 | 5.424 | 5.433 | 15,752 | -0.03(-0.58%) |
Apr 06, 2016 | 5.465 | 5.469 | 5.433 | 5.465 | 42,671 | +0.04(+0.67%) |
Apr 05, 2016 | 5.456 | 5.474 | 5.429 | 5.429 | 14,867 | -0.08(-1.49%) |
Apr 04, 2016 | 5.551 | 5.570 | 5.474 | 5.510 | 39,449 | -0.03(-0.57%) |
Apr 01, 2016 | 5.529 | 5.542 | 5.510 | 5.542 | 41,656 | -0.04(-0.65%) |
Mar 31, 2016 | 5.544 | 5.588 | 5.529 | 5.579 | 18,868 | +0.05(+0.91%) |
Mar 30, 2016 | 5.538 | 5.560 | 5.515 | 5.529 | 39,124 | +0.04(+0.75%) |
Mar 29, 2016 | 5.469 | 5.505 | 5.424 | 5.488 | 36,061 | +0.05(+0.85%) |
Mar 28, 2016 | 5.538 | 5.548 | 5.429 | 5.442 | 60,872 | -0.12(-2.22%) |
Mar 24, 2016 | 5.556 | 5.565 | 5.565 | 5.565 | 36,041 | +0.01(+0.25%) |
Mar 23, 2016 | 5.574 | 5.588 | 5.533 | 5.551 | 39,878 | -0.01(-0.16%) |
Mar 22, 2016 | 5.601 | 5.601 | 5.524 | 5.560 | 39,098 | -0.06(-1.05%) |
Mar 21, 2016 | 5.620 | 5.633 | 5.588 | 5.620 | 63,331 | +0.00(+0.00%) |
Mar 18, 2016 | 5.597 | 5.688 | 5.588 | 5.620 | 60,356 | +0.03(+0.60%) |
Mar 17, 2016 | 5.551 | 5.597 | 5.538 | 5.586 | 32,246 | +0.07(+1.20%) |
Mar 16, 2016 | 5.429 | 5.529 | 5.429 | 5.520 | 27,857 | +0.06(+1.17%) |
Mar 15, 2016 | 5.497 | 5.497 | 5.442 | 5.456 | 36,465 | -0.07(-1.24%) |
Mar 14, 2016 | 5.538 | 5.538 | 5.483 | 5.524 | 84,794 | +0.01(+0.14%) |
Mar 11, 2016 | 5.456 | 5.565 | 5.415 | 5.516 | 90,896 | +0.07(+1.36%) |
Mar 10, 2016 | 5.442 | 5.474 | 5.401 | 5.442 | 99,854 | +0.00(+0.00%) |
Mar 09, 2016 | 5.424 | 5.451 | 5.424 | 5.442 | 41,060 | +0.03(+0.50%) |
Mar 08, 2016 | 5.383 | 5.431 | 5.383 | 5.415 | 26,382 | -0.02(-0.33%) |
Mar 07, 2016 | 5.442 | 5.442 | 5.401 | 5.433 | 42,939 | +0.01(+0.17%) |
Mar 04, 2016 | 5.347 | 5.447 | 5.347 | 5.424 | 69,135 | +0.11(+2.05%) |
Mar 03, 2016 | 5.265 | 5.315 | 5.224 | 5.315 | 70,293 | +0.07(+1.24%) |
Mar 02, 2016 | 5.142 | 5.256 | 5.142 | 5.250 | 43,194 | +0.05(+1.02%) |
Mar 01, 2016 | 5.083 | 5.201 | 5.083 | 5.196 | 72,678 | +0.10(+1.96%) |
Feb 29, 2016 | 5.033 | 5.096 | 4.985 | 5.096 | 92,037 | +0.08(+1.54%) |
Feb 26, 2016 | 5.001 | 5.019 | 4.983 | 5.019 | 43,324 | +0.03(+0.55%) |
Feb 25, 2016 | 4.969 | 4.996 | 4.892 | 4.992 | 49,345 | +0.05(+1.11%) |
Feb 24, 2016 | 4.887 | 4.937 | 4.869 | 4.937 | 50,706 | -0.02(-0.37%) |
Feb 23, 2016 | 4.969 | 4.969 | 4.955 | 4.955 | 35,292 | -0.03(-0.63%) |
Feb 22, 2016 | 4.942 | 4.987 | 4.932 | 4.987 | 78,893 | +0.12(+2.52%) |
Feb 19, 2016 | 4.909 | 4.909 | 4.864 | 4.864 | 42,034 | -0.04(-0.81%) |
Feb 18, 2016 | 4.860 | 4.953 | 4.847 | 4.904 | 61,367 | +0.04(+0.91%) |
Feb 17, 2016 | 4.745 | 4.869 | 4.745 | 4.860 | 54,298 | +0.15(+3.10%) |
Feb 16, 2016 | 4.656 | 4.736 | 4.656 | 4.714 | 98,818 | +0.04(+0.85%) |
Feb 12, 2016 | 4.612 | 4.674 | 4.674 | 4.674 | 70,942 | +0.04(+0.96%) |
Feb 11, 2016 | 4.762 | 4.776 | 4.608 | 4.630 | 108,537 | -0.19(-3.94%) |
Feb 10, 2016 | 4.780 | 4.846 | 4.776 | 4.820 | 71,466 | +0.03(+0.64%) |
Feb 09, 2016 | 4.838 | 4.863 | 4.771 | 4.789 | 66,665 | -0.14(-2.79%) |
Feb 08, 2016 | 4.971 | 5.024 | 4.878 | 4.927 | 78,445 | -0.13(-2.53%) |
Feb 05, 2016 | 5.139 | 5.139 | 5.028 | 5.055 | 30,489 | -0.07(-1.30%) |
Feb 04, 2016 | 5.094 | 5.152 | 5.068 | 5.121 | 117,753 | +0.06(+1.22%) |
Feb 03, 2016 | 5.028 | 5.068 | 4.984 | 5.059 | 48,252 | +0.07(+1.33%) |
Feb 02, 2016 | 5.024 | 5.046 | 4.979 | 4.993 | 120,946 | -0.10(-1.91%) |