Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.367 | 5.470 | 5.367 | 5.470 | 423 | -0.16(-2.92%) |
Apr 26, 2016 | 5.635 | 5.635 | 5.635 | 112 | +0.12(+2.26%) | |
Apr 25, 2016 | 5.510 | 5.510 | 5.510 | 5.510 | 1,000 | +0.02(+0.29%) |
Apr 22, 2016 | 5.494 | 5.494 | 5.494 | 5.494 | 200 | -0.05(-0.83%) |
Apr 21, 2016 | 5.540 | 5.540 | 5.540 | 5.540 | 200 | -0.14(-2.44%) |
Apr 20, 2016 | 5.678 | 5.679 | 5.678 | 5.679 | 1,000 | +0.30(+5.52%) |
Apr 19, 2016 | 5.361 | 5.382 | 5.360 | 5.382 | 1,100 | +0.26(+5.11%) |
Apr 18, 2016 | 5.120 | 5.120 | 5.120 | 5.120 | 100 | +0.01(+0.15%) |
Apr 15, 2016 | 5.000 | 5.116 | 5.000 | 5.112 | 400 | -0.09(-1.69%) |
Apr 14, 2016 | 5.183 | 5.200 | 5.183 | 5.200 | 2,520 | +0.00(+0.03%) |
Apr 13, 2016 | 5.250 | 5.349 | 5.198 | 5.198 | 1,650 | -0.03(-0.57%) |
Apr 12, 2016 | 5.196 | 5.229 | 5.196 | 5.228 | 700 | +0.25(+5.08%) |
Apr 11, 2016 | 5.049 | 5.049 | 4.965 | 4.975 | 4,400 | +0.13(+2.71%) |
Apr 08, 2016 | 4.712 | 4.844 | 4.712 | 4.844 | 1,645 | +0.25(+5.53%) |
Apr 06, 2016 | 4.590 | 4.590 | 4.590 | 0 | -0.10(-2.18%) | |
Apr 04, 2016 | 4.692 | 4.692 | 4.692 | 0 | -0.11(-2.35%) | |
Mar 31, 2016 | 4.805 | 4.805 | 4.805 | 0 | +0.18(+3.88%) | |
Mar 30, 2016 | 4.626 | 4.626 | 4.626 | 4.626 | 350 | +0.21(+4.65%) |
Mar 28, 2016 | 4.420 | 4.420 | 4.420 | 0 | -0.05(-1.15%) | |
Mar 24, 2016 | 4.472 | 4.472 | 4.472 | 0 | +0.04(+0.97%) | |
Mar 23, 2016 | 4.500 | 4.501 | 4.428 | 4.428 | 1,750 | -0.32(-6.69%) |
Mar 22, 2016 | 4.859 | 4.860 | 4.736 | 4.746 | 3,547 | -0.02(-0.37%) |
Mar 21, 2016 | 4.753 | 4.764 | 4.753 | 4.764 | 600 | -0.19(-3.76%) |
Mar 18, 2016 | 4.949 | 4.950 | 4.949 | 4.950 | 1,550 | -0.06(-1.20%) |
Mar 17, 2016 | 5.096 | 5.166 | 5.010 | 5.010 | 51,600 | -0.01(-0.17%) |
Mar 16, 2016 | 4.740 | 5.019 | 4.740 | 5.019 | 2,550 | +0.23(+4.86%) |
Mar 15, 2016 | 4.774 | 4.786 | 4.725 | 4.786 | 1,750 | +0.14(+2.99%) |
Mar 14, 2016 | 5.303 | 5.308 | 4.647 | 4.647 | 6,100 | -0.80(-14.73%) |
Mar 10, 2016 | 5.450 | 5.450 | 5.450 | 0 | +0.25(+4.82%) | |
Mar 09, 2016 | 5.250 | 5.260 | 5.199 | 5.199 | 1,200 | -0.50(-8.85%) |
Mar 07, 2016 | 5.704 | 5.704 | 5.704 | 0 | +0.07(+1.18%) | |
Mar 04, 2016 | 5.650 | 5.658 | 5.638 | 5.638 | 1,800 | +0.16(+2.94%) |
Mar 03, 2016 | 5.477 | 5.477 | 5.477 | 5.477 | 2,900 | +0.08(+1.55%) |
Feb 26, 2016 | 5.393 | 5.393 | 5.393 | 0 | -0.05(-0.86%) | |
Feb 24, 2016 | 5.440 | 5.440 | 5.440 | 0 | +0.08(+1.49%) | |
Feb 22, 2016 | 5.360 | 5.360 | 5.360 | 50 | +0.23(+4.53%) | |
Feb 18, 2016 | 5.128 | 5.128 | 5.128 | 0 | +0.51(+11.08%) | |
Feb 17, 2016 | 4.596 | 4.620 | 4.596 | 4.616 | 670 | -0.35(-6.97%) |
Feb 12, 2016 | 4.962 | 4.962 | 4.962 | 50 | +0.03(+0.62%) | |
Feb 11, 2016 | 4.901 | 4.931 | 4.901 | 4.931 | 853 | +0.38(+8.38%) |
Feb 10, 2016 | 4.550 | 4.550 | 4.550 | 4.550 | 1,025 | -0.32(-6.57%) |
Feb 09, 2016 | 4.865 | 4.870 | 4.865 | 4.870 | 500 | -0.26(-5.07%) |
Feb 08, 2016 | 5.110 | 5.130 | 5.110 | 5.130 | 112,650 | +0.25(+5.04%) |
Feb 04, 2016 | 4.884 | 4.884 | 4.884 | 0 | +0.32(+7.11%) | |
Feb 02, 2016 | 4.560 | 4.560 | 4.560 | 0 | -0.09(-2.04%) |