Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.659 | 5.693 | 5.629 | 5.631 | 295,711 | -0.02(-0.30%) |
Apr 28, 2016 | 5.665 | 5.691 | 5.643 | 5.648 | 426,171 | -0.06(-0.98%) |
Apr 27, 2016 | 5.704 | 5.721 | 5.654 | 5.704 | 317,960 | +0.01(+0.15%) |
Apr 26, 2016 | 5.651 | 5.718 | 5.639 | 5.696 | 576,493 | +0.07(+1.29%) |
Apr 25, 2016 | 5.629 | 5.668 | 5.612 | 5.623 | 415,664 | -0.03(-0.59%) |
Apr 22, 2016 | 5.623 | 5.690 | 5.596 | 5.657 | 390,516 | +0.03(+0.49%) |
Apr 21, 2016 | 5.640 | 5.646 | 5.596 | 5.629 | 459,626 | -0.01(-0.20%) |
Apr 20, 2016 | 5.696 | 5.701 | 5.629 | 5.640 | 491,790 | -0.06(-1.07%) |
Apr 19, 2016 | 5.657 | 5.701 | 5.640 | 5.701 | 470,945 | +0.06(+0.99%) |
Apr 18, 2016 | 5.612 | 5.646 | 5.612 | 5.646 | 380,667 | +0.04(+0.70%) |
Apr 15, 2016 | 5.590 | 5.618 | 5.579 | 5.607 | 516,534 | +0.01(+0.20%) |
Apr 14, 2016 | 5.640 | 5.657 | 5.612 | 5.596 | 428,395 | -0.04(-0.79%) |
Apr 13, 2016 | 5.674 | 5.674 | 5.623 | 5.640 | 329,708 | -0.04(-0.69%) |
Apr 12, 2016 | 5.662 | 5.707 | 5.651 | 5.679 | 545,471 | +0.01(+0.20%) |
Apr 11, 2016 | 5.651 | 5.679 | 5.629 | 5.668 | 772,938 | +0.04(+0.79%) |
Apr 08, 2016 | 5.590 | 5.623 | 5.590 | 5.623 | 609,297 | +0.06(+1.00%) |
Apr 07, 2016 | 5.579 | 5.607 | 5.568 | 5.568 | 638,334 | -0.01(-0.20%) |
Apr 06, 2016 | 5.590 | 5.612 | 5.573 | 5.579 | 506,429 | -0.00(-0.01%) |
Apr 05, 2016 | 5.562 | 5.607 | 5.551 | 5.579 | 627,870 | +0.02(+0.41%) |
Apr 04, 2016 | 5.590 | 5.618 | 5.557 | 5.557 | 559,155 | -0.03(-0.50%) |
Apr 01, 2016 | 5.568 | 5.623 | 5.557 | 5.585 | 421,550 | +0.02(+0.30%) |
Mar 31, 2016 | 5.596 | 5.629 | 5.568 | 5.568 | 556,239 | -0.04(-0.70%) |
Mar 30, 2016 | 5.629 | 5.640 | 5.590 | 5.607 | 389,293 | -0.02(-0.40%) |
Mar 29, 2016 | 5.557 | 5.629 | 5.557 | 5.629 | 442,120 | +0.05(+0.95%) |
Mar 28, 2016 | 5.560 | 5.587 | 5.548 | 5.576 | 714,796 | +0.02(+0.30%) |
Mar 24, 2016 | 5.548 | 5.560 | 5.560 | 5.560 | 379,255 | +0.01(+0.10%) |
Mar 23, 2016 | 5.537 | 5.582 | 5.537 | 5.554 | 420,568 | +0.01(+0.20%) |
Mar 22, 2016 | 5.548 | 5.560 | 5.532 | 5.543 | 532,627 | -0.02(-0.30%) |
Mar 21, 2016 | 5.543 | 5.576 | 5.535 | 5.560 | 453,945 | +0.03(+0.50%) |
Mar 18, 2016 | 5.548 | 5.571 | 5.532 | 5.532 | 482,769 | -0.01(-0.10%) |
Mar 17, 2016 | 5.543 | 5.587 | 5.510 | 5.537 | 679,023 | -0.02(-0.40%) |
Mar 16, 2016 | 5.515 | 5.565 | 5.495 | 5.560 | 527,967 | +0.04(+0.70%) |
Mar 15, 2016 | 5.477 | 5.526 | 5.460 | 5.521 | 332,244 | +0.03(+0.50%) |
Mar 14, 2016 | 5.454 | 5.514 | 5.454 | 5.493 | 446,982 | +0.03(+0.61%) |
Mar 11, 2016 | 5.488 | 5.560 | 5.449 | 5.460 | 790,522 | -0.03(-0.60%) |
Mar 10, 2016 | 5.477 | 5.521 | 5.449 | 5.493 | 975,188 | +0.03(+0.51%) |
Mar 09, 2016 | 5.432 | 5.466 | 5.427 | 5.466 | 622,920 | +0.02(+0.41%) |
Mar 08, 2016 | 5.421 | 5.454 | 5.416 | 5.443 | 416,079 | +0.01(+0.10%) |
Mar 07, 2016 | 5.394 | 5.449 | 5.394 | 5.438 | 534,518 | +0.01(+0.20%) |
Mar 04, 2016 | 5.349 | 5.432 | 5.344 | 5.427 | 637,134 | +0.06(+1.13%) |
Mar 03, 2016 | 5.355 | 5.416 | 5.355 | 5.366 | 435,704 | -0.01(-0.21%) |
Mar 02, 2016 | 5.355 | 5.383 | 5.280 | 5.377 | 541,326 | +0.04(+0.73%) |
Mar 01, 2016 | 5.405 | 5.421 | 5.327 | 5.338 | 598,599 | -0.07(-1.23%) |
Feb 29, 2016 | 5.305 | 5.421 | 5.294 | 5.405 | 767,301 | +0.11(+1.98%) |
Feb 26, 2016 | 5.366 | 5.421 | 5.300 | 5.300 | 732,835 | -0.06(-1.14%) |
Feb 25, 2016 | 5.360 | 5.371 | 5.344 | 5.360 | 537,206 | +0.01(+0.16%) |
Feb 24, 2016 | 5.248 | 5.402 | 5.226 | 5.352 | 828,695 | +0.09(+1.78%) |
Feb 23, 2016 | 5.204 | 5.270 | 5.198 | 5.259 | 576,828 | +0.05(+1.06%) |
Feb 22, 2016 | 5.264 | 5.330 | 5.198 | 5.204 | 855,360 | -0.01(-0.21%) |
Feb 19, 2016 | 5.253 | 5.297 | 5.215 | 5.215 | 454,434 | -0.07(-1.35%) |
Feb 18, 2016 | 5.176 | 5.325 | 5.171 | 5.286 | 602,899 | +0.10(+2.01%) |
Feb 17, 2016 | 5.193 | 5.215 | 5.149 | 5.182 | 508,329 | +0.01(+0.21%) |
Feb 16, 2016 | 5.193 | 5.193 | 5.116 | 5.171 | 598,946 | +0.06(+1.18%) |
Feb 12, 2016 | 5.094 | 5.110 | 5.110 | 5.110 | 430,574 | +0.03(+0.54%) |
Feb 11, 2016 | 5.088 | 5.105 | 5.033 | 5.083 | 751,862 | -0.05(-0.96%) |
Feb 10, 2016 | 5.176 | 5.209 | 5.108 | 5.132 | 737,813 | -0.01(-0.21%) |
Feb 09, 2016 | 5.105 | 5.178 | 5.083 | 5.143 | 541,251 | +0.02(+0.43%) |
Feb 08, 2016 | 5.132 | 5.149 | 5.083 | 5.121 | 509,497 | -0.08(-1.58%) |
Feb 05, 2016 | 5.160 | 5.204 | 5.125 | 5.204 | 460,214 | +0.04(+0.74%) |
Feb 04, 2016 | 5.154 | 5.193 | 5.154 | 5.165 | 376,992 | +0.01(+0.11%) |
Feb 03, 2016 | 5.110 | 5.165 | 5.070 | 5.160 | 427,504 | +0.09(+1.73%) |
Feb 02, 2016 | 5.094 | 5.116 | 5.033 | 5.072 | 492,145 | -0.07(-1.28%) |