Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.213 | 5.728 | 5.181 | 5.693 | 1,501,312 | +0.47(+8.90%) |
Apr 28, 2016 | 5.320 | 5.363 | 5.227 | 5.227 | 328,778 | -0.12(-2.28%) |
Apr 27, 2016 | 5.392 | 5.478 | 5.292 | 5.349 | 237,167 | -0.04(-0.67%) |
Apr 26, 2016 | 5.198 | 5.399 | 5.177 | 5.385 | 240,178 | +0.15(+2.87%) |
Apr 25, 2016 | 5.270 | 5.342 | 5.163 | 5.234 | 326,808 | -0.11(-2.01%) |
Apr 22, 2016 | 5.113 | 5.356 | 5.113 | 5.342 | 473,914 | +0.21(+4.19%) |
Apr 21, 2016 | 5.098 | 5.148 | 5.070 | 5.127 | 144,093 | +0.03(+0.56%) |
Apr 20, 2016 | 5.141 | 5.206 | 5.070 | 5.098 | 253,263 | -0.06(-1.25%) |
Apr 19, 2016 | 5.098 | 5.213 | 5.098 | 5.163 | 288,509 | +0.06(+1.26%) |
Apr 18, 2016 | 5.113 | 5.113 | 5.048 | 5.098 | 320,508 | -0.05(-0.97%) |
Apr 15, 2016 | 5.177 | 5.206 | 5.127 | 5.148 | 242,442 | -0.04(-0.83%) |
Apr 14, 2016 | 5.241 | 5.277 | 5.163 | 5.191 | 193,154 | -0.04(-0.69%) |
Apr 13, 2016 | 5.091 | 5.227 | 5.084 | 5.227 | 349,921 | +0.15(+2.96%) |
Apr 12, 2016 | 5.084 | 5.156 | 5.048 | 5.077 | 278,720 | -0.01(-0.28%) |
Apr 11, 2016 | 5.120 | 5.206 | 5.066 | 5.091 | 239,524 | -0.01(-0.28%) |
Apr 08, 2016 | 5.034 | 5.198 | 5.005 | 5.105 | 335,344 | +0.02(+0.42%) |
Apr 07, 2016 | 5.134 | 5.249 | 5.059 | 5.084 | 251,840 | -0.10(-1.93%) |
Apr 06, 2016 | 5.062 | 5.198 | 5.062 | 5.184 | 287,389 | +0.11(+2.12%) |
Apr 05, 2016 | 5.148 | 5.198 | 5.070 | 5.077 | 497,617 | -0.11(-2.07%) |
Apr 04, 2016 | 5.392 | 5.456 | 5.177 | 5.184 | 615,860 | -0.22(-4.11%) |
Apr 01, 2016 | 5.270 | 5.483 | 5.241 | 5.406 | 376,309 | +0.08(+1.48%) |
Mar 31, 2016 | 5.370 | 5.442 | 5.249 | 5.327 | 520,265 | -0.06(-1.20%) |
Mar 30, 2016 | 5.399 | 5.435 | 5.356 | 5.392 | 423,816 | +0.01(+0.13%) |
Mar 29, 2016 | 5.198 | 5.406 | 5.198 | 5.385 | 470,949 | +0.19(+3.72%) |
Mar 28, 2016 | 5.156 | 5.227 | 5.098 | 5.191 | 513,137 | +0.07(+1.40%) |
Mar 24, 2016 | 5.048 | 5.120 | 5.120 | 5.120 | 498,433 | +0.01(+0.28%) |
Mar 23, 2016 | 5.270 | 5.320 | 5.084 | 5.105 | 383,001 | -0.14(-2.60%) |
Mar 22, 2016 | 5.377 | 5.377 | 5.220 | 5.241 | 395,946 | -0.18(-3.30%) |
Mar 21, 2016 | 5.506 | 5.542 | 5.385 | 5.420 | 398,291 | -0.08(-1.43%) |
Mar 18, 2016 | 5.542 | 5.599 | 5.471 | 5.499 | 559,938 | +0.01(+0.13%) |
Mar 17, 2016 | 5.435 | 5.528 | 5.413 | 5.492 | 295,091 | +0.03(+0.52%) |
Mar 16, 2016 | 5.406 | 5.542 | 5.406 | 5.463 | 330,933 | +0.02(+0.39%) |
Mar 15, 2016 | 5.492 | 5.585 | 5.370 | 5.442 | 444,323 | -0.10(-1.81%) |
Mar 14, 2016 | 5.564 | 5.621 | 5.514 | 5.542 | 187,456 | -0.06(-1.02%) |
Mar 11, 2016 | 5.549 | 5.650 | 5.549 | 5.599 | 270,413 | +0.09(+1.56%) |
Mar 10, 2016 | 5.564 | 5.585 | 5.478 | 5.514 | 383,746 | -0.01(-0.26%) |
Mar 09, 2016 | 5.521 | 5.614 | 5.485 | 5.528 | 373,928 | +0.02(+0.28%) |
Mar 08, 2016 | 5.541 | 5.677 | 5.498 | 5.513 | 520,390 | -0.04(-0.77%) |
Mar 07, 2016 | 5.598 | 5.734 | 5.473 | 5.555 | 633,747 | -0.09(-1.64%) |
Mar 04, 2016 | 5.513 | 5.620 | 5.527 | 5.648 | 442,463 | +0.12(+2.19%) |
Mar 03, 2016 | 5.441 | 5.620 | 5.363 | 5.527 | 521,596 | +0.07(+1.31%) |
Mar 02, 2016 | 5.498 | 5.548 | 5.434 | 5.456 | 461,640 | -0.06(-1.16%) |
Mar 01, 2016 | 5.534 | 5.705 | 5.484 | 5.520 | 470,914 | +0.01(+0.26%) |
Feb 29, 2016 | 5.456 | 5.605 | 5.399 | 5.506 | 615,418 | +0.06(+1.18%) |
Feb 26, 2016 | 5.370 | 5.850 | 5.163 | 5.441 | 803,594 | -0.09(-1.68%) |
Feb 25, 2016 | 5.506 | 5.563 | 5.391 | 5.534 | 315,122 | +0.03(+0.52%) |
Feb 24, 2016 | 5.306 | 5.527 | 5.247 | 5.506 | 680,304 | +0.11(+2.12%) |
Feb 23, 2016 | 5.448 | 5.527 | 5.377 | 5.391 | 239,606 | -0.08(-1.43%) |
Feb 22, 2016 | 5.541 | 5.577 | 5.420 | 5.470 | 501,515 | +0.02(+0.39%) |
Feb 19, 2016 | 5.270 | 5.520 | 5.235 | 5.448 | 872,720 | +0.17(+3.24%) |
Feb 18, 2016 | 5.213 | 5.299 | 5.024 | 5.277 | 674,751 | +0.06(+1.09%) |
Feb 17, 2016 | 5.163 | 5.254 | 4.978 | 5.220 | 673,552 | +0.09(+1.81%) |
Feb 16, 2016 | 5.085 | 5.206 | 5.048 | 5.128 | 574,036 | +0.10(+1.99%) |
Feb 12, 2016 | 4.864 | 5.028 | 5.028 | 5.028 | 575,335 | +0.22(+4.60%) |
Feb 11, 2016 | 4.693 | 4.842 | 4.635 | 4.807 | 1,008,782 | +0.00(+0.00%) |
Feb 10, 2016 | 4.828 | 5.050 | 4.707 | 4.807 | 728,217 | +0.03(+0.60%) |
Feb 09, 2016 | 4.564 | 4.857 | 4.514 | 4.778 | 733,813 | +0.12(+2.60%) |
Feb 08, 2016 | 4.678 | 4.714 | 4.586 | 4.657 | 780,204 | -0.10(-2.10%) |
Feb 05, 2016 | 5.013 | 5.049 | 4.728 | 4.757 | 990,740 | -0.29(-5.66%) |
Feb 04, 2016 | 5.106 | 5.206 | 4.992 | 5.042 | 280,656 | -0.08(-1.53%) |
Feb 03, 2016 | 5.163 | 5.220 | 5.042 | 5.120 | 354,858 | +0.03(+0.56%) |
Feb 02, 2016 | 5.170 | 5.216 | 5.063 | 5.092 | 341,014 | -0.16(-2.99%) |