Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.668 | 5.668 | 5.541 | 5.574 | 177,722 | -0.08(-1.41%) |
Apr 28, 2016 | 5.668 | 5.668 | 5.612 | 5.654 | 196,052 | +0.00(+0.00%) |
Apr 27, 2016 | 5.593 | 5.682 | 5.593 | 5.654 | 158,149 | +0.04(+0.67%) |
Apr 26, 2016 | 5.593 | 5.635 | 5.581 | 5.616 | 239,869 | +0.01(+0.17%) |
Apr 25, 2016 | 5.640 | 5.663 | 5.574 | 5.607 | 243,530 | -0.06(-1.00%) |
Apr 22, 2016 | 5.696 | 5.710 | 5.640 | 5.663 | 62,240 | -0.01(-0.25%) |
Apr 21, 2016 | 5.720 | 5.729 | 5.654 | 5.677 | 167,360 | -0.05(-0.82%) |
Apr 20, 2016 | 5.729 | 5.743 | 5.654 | 5.724 | 134,176 | +0.00(+0.08%) |
Apr 19, 2016 | 5.724 | 5.762 | 5.696 | 5.720 | 283,338 | +0.02(+0.41%) |
Apr 18, 2016 | 5.635 | 5.739 | 5.504 | 5.696 | 261,259 | +0.09(+1.64%) |
Apr 15, 2016 | 5.605 | 5.679 | 5.539 | 5.605 | 157,178 | +0.02(+0.42%) |
Apr 14, 2016 | 5.549 | 5.614 | 5.516 | 5.581 | 375,101 | +0.05(+0.84%) |
Apr 13, 2016 | 5.549 | 5.567 | 5.525 | 5.535 | 220,331 | -0.00(-0.08%) |
Apr 12, 2016 | 5.455 | 5.544 | 5.455 | 5.539 | 289,123 | +0.06(+1.11%) |
Apr 11, 2016 | 5.483 | 5.539 | 5.441 | 5.479 | 302,598 | -0.01(-0.25%) |
Apr 08, 2016 | 5.525 | 5.549 | 5.455 | 5.493 | 263,025 | -0.01(-0.17%) |
Apr 07, 2016 | 5.525 | 5.525 | 5.453 | 5.502 | 162,386 | -0.02(-0.34%) |
Apr 06, 2016 | 5.502 | 5.525 | 5.460 | 5.521 | 156,278 | +0.01(+0.17%) |
Apr 05, 2016 | 5.432 | 5.525 | 5.381 | 5.511 | 212,597 | +0.06(+1.11%) |
Apr 04, 2016 | 5.530 | 5.530 | 5.390 | 5.451 | 201,404 | -0.06(-1.02%) |
Apr 01, 2016 | 5.446 | 5.525 | 5.437 | 5.507 | 223,022 | +0.05(+0.94%) |
Mar 31, 2016 | 5.371 | 5.465 | 5.371 | 5.455 | 279,511 | +0.07(+1.39%) |
Mar 30, 2016 | 5.409 | 5.465 | 5.325 | 5.381 | 128,646 | -0.00(-0.09%) |
Mar 29, 2016 | 5.343 | 5.423 | 5.343 | 5.385 | 128,583 | +0.00(+0.09%) |
Mar 28, 2016 | 5.343 | 5.381 | 5.339 | 5.381 | 104,010 | +0.02(+0.35%) |
Mar 24, 2016 | 5.385 | 5.362 | 5.362 | 5.362 | 85,572 | -0.02(-0.43%) |
Mar 23, 2016 | 5.451 | 5.451 | 5.385 | 5.385 | 100,368 | -0.06(-1.03%) |
Mar 22, 2016 | 5.385 | 5.474 | 5.357 | 5.441 | 171,042 | +0.07(+1.30%) |
Mar 21, 2016 | 5.423 | 5.456 | 5.348 | 5.371 | 276,152 | -0.02(-0.43%) |
Mar 18, 2016 | 5.409 | 5.427 | 5.376 | 5.395 | 188,720 | -0.01(-0.26%) |
Mar 17, 2016 | 5.362 | 5.488 | 5.356 | 5.409 | 336,469 | +0.05(+0.87%) |
Mar 16, 2016 | 5.297 | 5.376 | 5.297 | 5.362 | 166,984 | +0.05(+1.01%) |
Mar 15, 2016 | 5.355 | 5.355 | 5.304 | 5.309 | 95,644 | -0.03(-0.61%) |
Mar 14, 2016 | 5.341 | 5.396 | 5.318 | 5.341 | 168,877 | -0.00(-0.09%) |
Mar 11, 2016 | 5.313 | 5.345 | 5.304 | 5.345 | 112,957 | +0.05(+0.92%) |
Mar 10, 2016 | 5.313 | 5.318 | 5.271 | 5.297 | 112,626 | -0.01(-0.22%) |
Mar 09, 2016 | 5.281 | 5.327 | 5.276 | 5.309 | 147,072 | +0.03(+0.53%) |
Mar 08, 2016 | 5.248 | 5.299 | 5.235 | 5.281 | 173,042 | +0.00(+0.00%) |
Mar 07, 2016 | 5.304 | 5.327 | 5.262 | 5.281 | 112,243 | -0.03(-0.61%) |
Mar 04, 2016 | 5.341 | 5.341 | 5.264 | 5.313 | 150,255 | +0.00(+0.09%) |
Mar 03, 2016 | 5.267 | 5.318 | 5.255 | 5.309 | 195,174 | +0.03(+0.53%) |
Mar 02, 2016 | 5.332 | 5.332 | 5.248 | 5.281 | 173,310 | -0.01(-0.26%) |
Mar 01, 2016 | 5.258 | 5.295 | 5.225 | 5.295 | 192,812 | +0.07(+1.33%) |
Feb 29, 2016 | 5.211 | 5.267 | 5.179 | 5.225 | 162,562 | -0.00(-0.09%) |
Feb 26, 2016 | 5.202 | 5.271 | 5.174 | 5.230 | 257,086 | +0.03(+0.53%) |
Feb 25, 2016 | 5.137 | 5.202 | 5.137 | 5.202 | 80,875 | +0.06(+1.08%) |
Feb 24, 2016 | 5.091 | 5.151 | 5.035 | 5.147 | 99,372 | +0.01(+0.27%) |
Feb 23, 2016 | 5.151 | 5.193 | 5.133 | 5.133 | 88,674 | -0.01(-0.27%) |
Feb 22, 2016 | 5.142 | 5.267 | 5.110 | 5.147 | 324,253 | +0.01(+0.27%) |
Feb 19, 2016 | 5.082 | 5.198 | 5.063 | 5.133 | 210,796 | +0.01(+0.27%) |
Feb 18, 2016 | 5.026 | 5.124 | 4.971 | 5.119 | 274,573 | +0.12(+2.31%) |
Feb 17, 2016 | 4.966 | 5.003 | 4.932 | 5.003 | 126,852 | +0.07(+1.41%) |
Feb 16, 2016 | 4.915 | 4.971 | 4.860 | 4.934 | 117,029 | +0.06(+1.28%) |
Feb 12, 2016 | 4.821 | 4.872 | 4.872 | 4.872 | 123,723 | +0.06(+1.24%) |
Feb 11, 2016 | 4.876 | 4.901 | 4.762 | 4.812 | 293,990 | -0.06(-1.32%) |
Feb 10, 2016 | 4.812 | 4.904 | 4.812 | 4.876 | 179,765 | +0.05(+1.04%) |
Feb 09, 2016 | 4.798 | 4.849 | 4.762 | 4.826 | 166,014 | -0.01(-0.28%) |
Feb 08, 2016 | 4.972 | 4.986 | 4.697 | 4.839 | 633,813 | -0.16(-3.30%) |
Feb 05, 2016 | 4.927 | 5.039 | 4.927 | 5.004 | 166,902 | +0.05(+0.92%) |
Feb 04, 2016 | 4.959 | 5.011 | 4.885 | 4.959 | 280,564 | +0.00(+0.00%) |
Feb 03, 2016 | 5.014 | 5.033 | 4.885 | 4.959 | 215,750 | -0.08(-1.55%) |
Feb 02, 2016 | 5.050 | 5.064 | 4.963 | 5.037 | 234,646 | -0.01(-0.27%) |