Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.575 | 4.620 | 4.545 | 4.620 | 192,355 | +0.04(+0.87%) |
Apr 28, 2016 | 4.610 | 4.650 | 4.570 | 4.580 | 73,773 | -0.05(-1.08%) |
Apr 27, 2016 | 4.650 | 4.660 | 4.500 | 4.630 | 2,102,460 | -0.02(-0.43%) |
Apr 26, 2016 | 4.630 | 4.720 | 4.580 | 4.650 | 83,608 | -0.01(-0.21%) |
Apr 25, 2016 | 4.550 | 4.670 | 4.515 | 4.660 | 178,811 | +0.14(+3.10%) |
Apr 22, 2016 | 4.520 | 4.550 | 4.510 | 4.520 | 479,317 | +0.00(+0.00%) |
Apr 21, 2016 | 4.570 | 4.610 | 4.520 | 4.520 | 81,710 | -0.05(-1.09%) |
Apr 20, 2016 | 4.680 | 4.760 | 4.560 | 4.570 | 132,565 | -0.09(-1.93%) |
Apr 19, 2016 | 4.560 | 4.670 | 4.560 | 4.660 | 85,475 | +0.10(+2.19%) |
Apr 18, 2016 | 4.520 | 4.600 | 4.510 | 4.560 | 140,269 | -0.02(-0.44%) |
Apr 15, 2016 | 4.620 | 4.620 | 4.570 | 4.580 | 24,453 | -0.05(-1.08%) |
Apr 14, 2016 | 4.610 | 4.630 | 4.560 | 4.630 | 43,079 | +0.02(+0.43%) |
Apr 13, 2016 | 4.550 | 4.620 | 4.550 | 4.610 | 62,839 | +0.08(+1.77%) |
Apr 12, 2016 | 4.540 | 4.570 | 4.520 | 4.530 | 134,224 | +0.00(+0.00%) |
Apr 11, 2016 | 4.570 | 4.580 | 4.510 | 4.530 | 134,153 | -0.04(-0.88%) |
Apr 08, 2016 | 4.550 | 4.580 | 4.510 | 4.570 | 85,904 | +0.02(+0.44%) |
Apr 07, 2016 | 4.520 | 4.590 | 4.520 | 4.550 | 108,842 | -0.02(-0.44%) |
Apr 06, 2016 | 4.530 | 4.580 | 4.530 | 4.570 | 39,214 | +0.04(+0.88%) |
Apr 05, 2016 | 4.470 | 4.550 | 4.470 | 4.530 | 94,967 | +0.01(+0.22%) |
Apr 04, 2016 | 4.550 | 4.570 | 4.510 | 4.520 | 264,657 | -0.06(-1.31%) |
Apr 01, 2016 | 4.550 | 4.620 | 4.515 | 4.580 | 204,183 | +0.02(+0.44%) |
Mar 31, 2016 | 4.590 | 4.600 | 4.530 | 4.560 | 354,791 | -0.04(-0.87%) |
Mar 30, 2016 | 4.600 | 4.630 | 4.540 | 4.600 | 45,405 | +0.03(+0.66%) |
Mar 29, 2016 | 4.550 | 4.570 | 4.490 | 4.570 | 98,316 | +0.00(+0.00%) |
Mar 28, 2016 | 4.590 | 4.590 | 4.560 | 4.570 | 108,425 | -0.02(-0.44%) |
Mar 24, 2016 | 4.590 | 4.590 | 4.590 | 0 | -0.05(-1.08%) | |
Mar 23, 2016 | 4.590 | 4.650 | 4.580 | 4.640 | 122,247 | +0.04(+0.87%) |
Mar 22, 2016 | 4.590 | 4.650 | 4.550 | 4.600 | 163,235 | -0.03(-0.65%) |
Mar 21, 2016 | 4.790 | 4.800 | 4.590 | 4.630 | 218,325 | -0.13(-2.73%) |
Mar 18, 2016 | 4.750 | 4.800 | 4.700 | 4.760 | 201,943 | +0.04(+0.85%) |
Mar 17, 2016 | 4.700 | 4.750 | 4.660 | 4.720 | 325,931 | +0.05(+1.07%) |
Mar 16, 2016 | 4.560 | 4.700 | 4.520 | 4.670 | 407,398 | +0.10(+2.19%) |
Mar 15, 2016 | 4.640 | 4.650 | 4.550 | 4.570 | 332,069 | -0.07(-1.51%) |
Mar 14, 2016 | 4.750 | 4.750 | 4.610 | 4.640 | 261,004 | -0.11(-2.32%) |
Mar 11, 2016 | 4.760 | 4.780 | 4.720 | 4.750 | 172,047 | -0.02(-0.42%) |
Mar 10, 2016 | 4.780 | 4.800 | 4.760 | 4.770 | 69,667 | -0.01(-0.21%) |
Mar 09, 2016 | 4.810 | 4.840 | 4.770 | 4.780 | 224,799 | -0.07(-1.44%) |
Mar 08, 2016 | 4.880 | 4.900 | 4.840 | 4.850 | 58,164 | -0.04(-0.82%) |
Mar 07, 2016 | 4.790 | 4.890 | 4.790 | 4.890 | 126,508 | +0.05(+1.03%) |
Mar 04, 2016 | 4.850 | 4.880 | 4.780 | 4.840 | 85,760 | -0.02(-0.41%) |
Mar 03, 2016 | 4.830 | 4.890 | 4.820 | 4.860 | 63,375 | +0.03(+0.62%) |
Mar 02, 2016 | 4.890 | 4.890 | 4.750 | 4.830 | 262,627 | -0.06(-1.23%) |
Mar 01, 2016 | 4.950 | 4.950 | 4.880 | 4.890 | 73,596 | -0.03(-0.61%) |
Feb 29, 2016 | 4.930 | 4.980 | 4.890 | 4.920 | 138,387 | -0.01(-0.20%) |
Feb 26, 2016 | 4.960 | 4.970 | 4.920 | 4.930 | 215,301 | -0.05(-1.00%) |
Feb 25, 2016 | 4.990 | 5.005 | 4.980 | 4.980 | 132,384 | -0.01(-0.20%) |
Feb 24, 2016 | 5.020 | 5.020 | 4.990 | 4.990 | 98,086 | -0.03(-0.60%) |
Feb 23, 2016 | 5.050 | 5.050 | 5.010 | 5.020 | 86,892 | -0.03(-0.59%) |
Feb 22, 2016 | 5.090 | 5.090 | 5.040 | 5.050 | 90,150 | +0.00(+0.00%) |
Feb 19, 2016 | 5.010 | 5.050 | 4.980 | 5.050 | 69,003 | +0.03(+0.60%) |
Feb 18, 2016 | 5.000 | 5.060 | 5.000 | 5.020 | 55,898 | +0.01(+0.20%) |
Feb 17, 2016 | 4.950 | 5.030 | 4.940 | 5.010 | 79,766 | +0.04(+0.80%) |
Feb 16, 2016 | 4.920 | 4.970 | 4.900 | 4.970 | 36,823 | +0.03(+0.61%) |
Feb 12, 2016 | 4.940 | 4.940 | 4.940 | 0 | -0.01(-0.20%) | |
Feb 11, 2016 | 4.890 | 4.955 | 4.840 | 4.950 | 96,068 | +0.04(+0.81%) |
Feb 10, 2016 | 4.960 | 5.000 | 4.900 | 4.910 | 67,138 | -0.05(-1.01%) |
Feb 09, 2016 | 4.970 | 4.980 | 4.920 | 4.960 | 90,110 | -0.03(-0.60%) |
Feb 08, 2016 | 5.030 | 5.050 | 4.970 | 4.990 | 66,203 | -0.04(-0.80%) |
Feb 05, 2016 | 5.020 | 5.040 | 5.000 | 5.030 | 29,080 | +0.01(+0.20%) |
Feb 04, 2016 | 5.060 | 5.080 | 5.010 | 5.020 | 153,457 | -0.03(-0.59%) |
Feb 03, 2016 | 5.120 | 5.120 | 5.030 | 5.050 | 277,610 | -0.02(-0.39%) |
Feb 02, 2016 | 5.010 | 5.090 | 4.990 | 5.070 | 341,402 | +0.02(+0.40%) |