Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.972 | 6.002 | 5.893 | 5.940 | 74,454 | -0.06(-0.94%) |
Apr 28, 2016 | 5.958 | 6.010 | 5.958 | 5.996 | 20,127 | +0.03(+0.47%) |
Apr 27, 2016 | 5.944 | 5.991 | 5.942 | 5.968 | 34,754 | +0.05(+0.81%) |
Apr 26, 2016 | 5.884 | 5.944 | 5.874 | 5.920 | 27,749 | +0.05(+0.93%) |
Apr 25, 2016 | 5.818 | 5.870 | 5.818 | 5.865 | 36,815 | +0.02(+0.40%) |
Apr 22, 2016 | 5.776 | 5.846 | 5.776 | 5.842 | 29,452 | +0.06(+1.11%) |
Apr 21, 2016 | 5.781 | 5.804 | 5.776 | 5.778 | 17,319 | -0.02(-0.30%) |
Apr 20, 2016 | 5.772 | 5.828 | 5.772 | 5.795 | 33,796 | +0.00(+0.08%) |
Apr 19, 2016 | 5.767 | 5.795 | 5.767 | 5.790 | 42,809 | +0.04(+0.65%) |
Apr 18, 2016 | 5.678 | 5.767 | 5.678 | 5.753 | 75,238 | +0.05(+0.82%) |
Apr 15, 2016 | 5.692 | 5.715 | 5.673 | 5.706 | 32,722 | -0.02(-0.33%) |
Apr 14, 2016 | 5.725 | 5.739 | 5.713 | 5.725 | 15,723 | -0.02(-0.33%) |
Apr 13, 2016 | 5.786 | 5.786 | 5.743 | 5.743 | 39,188 | +0.01(+0.24%) |
Apr 12, 2016 | 5.673 | 5.753 | 5.673 | 5.729 | 45,543 | +0.05(+0.82%) |
Apr 11, 2016 | 5.729 | 5.739 | 5.673 | 5.683 | 37,528 | -0.01(-0.25%) |
Apr 08, 2016 | 5.627 | 5.701 | 5.617 | 5.697 | 40,754 | +0.12(+2.09%) |
Apr 07, 2016 | 5.588 | 5.591 | 5.571 | 5.580 | 15,338 | -0.03(-0.58%) |
Apr 06, 2016 | 5.613 | 5.617 | 5.580 | 5.613 | 41,548 | +0.04(+0.67%) |
Apr 05, 2016 | 5.603 | 5.622 | 5.575 | 5.575 | 14,475 | -0.08(-1.49%) |
Apr 04, 2016 | 5.701 | 5.720 | 5.622 | 5.659 | 38,411 | -0.03(-0.57%) |
Apr 01, 2016 | 5.678 | 5.692 | 5.659 | 5.692 | 40,560 | -0.04(-0.65%) |
Mar 31, 2016 | 5.694 | 5.739 | 5.678 | 5.729 | 18,372 | +0.05(+0.91%) |
Mar 30, 2016 | 5.687 | 5.710 | 5.664 | 5.678 | 38,095 | +0.04(+0.75%) |
Mar 29, 2016 | 5.617 | 5.654 | 5.571 | 5.636 | 35,112 | +0.05(+0.85%) |
Mar 28, 2016 | 5.687 | 5.697 | 5.575 | 5.589 | 59,270 | -0.13(-2.22%) |
Mar 24, 2016 | 5.706 | 5.715 | 5.715 | 5.715 | 35,092 | +0.01(+0.25%) |
Mar 23, 2016 | 5.725 | 5.739 | 5.683 | 5.701 | 38,829 | -0.01(-0.16%) |
Mar 22, 2016 | 5.753 | 5.753 | 5.673 | 5.711 | 38,069 | -0.06(-1.05%) |
Mar 21, 2016 | 5.772 | 5.786 | 5.739 | 5.772 | 61,665 | +0.00(+0.00%) |
Mar 18, 2016 | 5.748 | 5.842 | 5.739 | 5.772 | 58,767 | +0.03(+0.60%) |
Mar 17, 2016 | 5.701 | 5.749 | 5.687 | 5.737 | 31,397 | +0.07(+1.20%) |
Mar 16, 2016 | 5.575 | 5.678 | 5.575 | 5.669 | 27,124 | +0.07(+1.17%) |
Mar 15, 2016 | 5.645 | 5.645 | 5.589 | 5.603 | 35,505 | -0.07(-1.24%) |
Mar 14, 2016 | 5.687 | 5.687 | 5.631 | 5.673 | 82,562 | +0.01(+0.14%) |
Mar 11, 2016 | 5.603 | 5.715 | 5.561 | 5.665 | 88,504 | +0.08(+1.36%) |
Mar 10, 2016 | 5.589 | 5.622 | 5.547 | 5.589 | 97,226 | +0.00(+0.00%) |
Mar 09, 2016 | 5.571 | 5.599 | 5.571 | 5.589 | 39,980 | +0.03(+0.50%) |
Mar 08, 2016 | 5.529 | 5.578 | 5.529 | 5.561 | 25,688 | -0.02(-0.33%) |
Mar 07, 2016 | 5.589 | 5.589 | 5.547 | 5.580 | 41,809 | +0.01(+0.17%) |
Mar 04, 2016 | 5.491 | 5.594 | 5.491 | 5.571 | 67,316 | +0.11(+2.05%) |
Mar 03, 2016 | 5.407 | 5.458 | 5.365 | 5.458 | 68,444 | +0.07(+1.24%) |
Mar 02, 2016 | 5.281 | 5.398 | 5.281 | 5.392 | 42,058 | +0.05(+1.02%) |
Mar 01, 2016 | 5.220 | 5.342 | 5.220 | 5.337 | 70,765 | +0.10(+1.96%) |
Feb 29, 2016 | 5.169 | 5.234 | 5.120 | 5.234 | 89,615 | +0.08(+1.54%) |
Feb 26, 2016 | 5.136 | 5.155 | 5.117 | 5.155 | 42,184 | +0.03(+0.55%) |
Feb 25, 2016 | 5.103 | 5.131 | 5.024 | 5.127 | 48,047 | +0.06(+1.11%) |
Feb 24, 2016 | 5.019 | 5.071 | 5.000 | 5.071 | 49,371 | -0.02(-0.37%) |
Feb 23, 2016 | 5.103 | 5.103 | 5.089 | 5.089 | 34,363 | -0.03(-0.63%) |
Feb 22, 2016 | 5.075 | 5.122 | 5.065 | 5.121 | 76,817 | +0.13(+2.52%) |
Feb 19, 2016 | 5.041 | 5.041 | 4.996 | 4.996 | 40,928 | -0.04(-0.81%) |
Feb 18, 2016 | 4.991 | 5.087 | 4.978 | 5.037 | 59,752 | +0.05(+0.91%) |
Feb 17, 2016 | 4.873 | 5.000 | 4.873 | 4.991 | 52,869 | +0.15(+3.10%) |
Feb 16, 2016 | 4.782 | 4.864 | 4.782 | 4.841 | 96,217 | +0.04(+0.85%) |
Feb 12, 2016 | 4.737 | 4.800 | 4.800 | 4.800 | 69,075 | +0.05(+0.96%) |
Feb 11, 2016 | 4.891 | 4.905 | 4.732 | 4.755 | 105,681 | -0.20(-3.94%) |
Feb 10, 2016 | 4.909 | 4.977 | 4.905 | 4.950 | 69,586 | +0.03(+0.64%) |
Feb 09, 2016 | 4.968 | 4.995 | 4.900 | 4.918 | 64,911 | -0.14(-2.79%) |
Feb 08, 2016 | 5.105 | 5.159 | 5.009 | 5.060 | 76,381 | -0.13(-2.53%) |
Feb 05, 2016 | 5.278 | 5.278 | 5.164 | 5.191 | 29,687 | -0.07(-1.30%) |
Feb 04, 2016 | 5.232 | 5.291 | 5.205 | 5.259 | 114,654 | +0.06(+1.22%) |
Feb 03, 2016 | 5.164 | 5.205 | 5.118 | 5.196 | 46,982 | +0.07(+1.33%) |
Feb 02, 2016 | 5.159 | 5.182 | 5.114 | 5.128 | 117,763 | -0.10(-1.91%) |