Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.060 | 5.190 | 4.970 | 5.160 | 93,437 | +0.12(+2.38%) |
Apr 28, 2016 | 5.150 | 5.250 | 5.020 | 5.040 | 94,380 | -0.11(-2.14%) |
Apr 27, 2016 | 5.140 | 5.261 | 5.140 | 5.150 | 35,906 | +0.01(+0.19%) |
Apr 26, 2016 | 5.120 | 5.240 | 5.070 | 5.140 | 37,566 | +0.02(+0.39%) |
Apr 25, 2016 | 5.240 | 5.260 | 5.100 | 5.120 | 83,795 | -0.10(-1.92%) |
Apr 22, 2016 | 5.230 | 5.310 | 4.990 | 5.220 | 43,207 | +0.01(+0.19%) |
Apr 21, 2016 | 5.200 | 5.230 | 5.160 | 5.210 | 128,742 | +0.05(+0.97%) |
Apr 20, 2016 | 4.950 | 5.210 | 4.930 | 5.160 | 94,901 | +0.24(+4.88%) |
Apr 19, 2016 | 5.170 | 5.200 | 4.920 | 4.920 | 110,079 | -0.21(-4.09%) |
Apr 18, 2016 | 5.240 | 5.260 | 5.080 | 5.130 | 93,580 | -0.16(-3.02%) |
Apr 15, 2016 | 5.330 | 5.330 | 5.230 | 5.290 | 88,706 | -0.04(-0.75%) |
Apr 14, 2016 | 5.410 | 5.410 | 5.300 | 5.330 | 98,176 | -0.07(-1.30%) |
Apr 13, 2016 | 5.360 | 5.500 | 5.334 | 5.400 | 116,851 | +0.11(+2.08%) |
Apr 12, 2016 | 5.500 | 5.500 | 5.280 | 5.290 | 132,319 | -0.18(-3.29%) |
Apr 11, 2016 | 5.410 | 5.500 | 5.400 | 5.470 | 107,935 | +0.09(+1.67%) |
Apr 08, 2016 | 5.530 | 5.580 | 5.350 | 5.380 | 62,995 | -0.07(-1.28%) |
Apr 07, 2016 | 5.410 | 5.490 | 5.350 | 5.450 | 60,456 | +0.01(+0.18%) |
Apr 06, 2016 | 5.250 | 5.480 | 5.180 | 5.440 | 265,953 | +0.20(+3.82%) |
Apr 05, 2016 | 5.320 | 5.340 | 5.090 | 5.240 | 310,065 | -0.12(-2.24%) |
Apr 04, 2016 | 5.480 | 5.535 | 5.210 | 5.360 | 146,748 | -0.16(-2.90%) |
Apr 01, 2016 | 5.320 | 5.530 | 5.320 | 5.520 | 123,825 | +0.08(+1.47%) |
Mar 31, 2016 | 5.270 | 5.460 | 5.270 | 5.440 | 233,833 | +0.18(+3.42%) |
Mar 30, 2016 | 5.280 | 5.325 | 5.210 | 5.260 | 123,040 | +0.02(+0.38%) |
Mar 29, 2016 | 4.890 | 5.260 | 4.822 | 5.240 | 73,915 | +0.31(+6.29%) |
Mar 28, 2016 | 5.030 | 5.050 | 4.880 | 4.930 | 91,225 | -0.12(-2.38%) |
Mar 24, 2016 | 5.050 | 5.050 | 5.050 | 5.050 | 110,600 | -0.05(-0.98%) |
Mar 23, 2016 | 5.080 | 5.110 | 4.850 | 5.100 | 330,124 | +0.03(+0.59%) |
Mar 22, 2016 | 5.200 | 5.200 | 5.010 | 5.070 | 228,695 | -0.15(-2.87%) |
Mar 21, 2016 | 5.490 | 5.490 | 5.190 | 5.220 | 184,642 | -0.29(-5.26%) |
Mar 18, 2016 | 5.320 | 5.510 | 5.270 | 5.510 | 393,206 | +0.25(+4.75%) |
Mar 17, 2016 | 5.250 | 5.360 | 5.130 | 5.260 | 231,963 | +0.05(+0.96%) |
Mar 16, 2016 | 5.230 | 5.290 | 5.190 | 5.210 | 149,175 | -0.02(-0.38%) |
Mar 15, 2016 | 5.510 | 5.530 | 5.220 | 5.230 | 125,396 | -0.29(-5.25%) |
Mar 14, 2016 | 5.500 | 5.620 | 5.470 | 5.520 | 288,511 | -0.01(-0.18%) |
Mar 11, 2016 | 5.640 | 5.670 | 5.440 | 5.530 | 605,616 | +0.00(+0.00%) |
Mar 10, 2016 | 5.530 | 5.620 | 5.400 | 5.530 | 417,986 | -0.01(-0.18%) |
Mar 09, 2016 | 5.140 | 5.570 | 5.060 | 5.540 | 510,783 | +0.41(+7.99%) |
Mar 08, 2016 | 5.730 | 5.766 | 5.110 | 5.130 | 267,041 | -0.67(-11.55%) |
Mar 07, 2016 | 5.300 | 5.810 | 5.295 | 5.800 | 819,448 | +0.51(+9.64%) |
Mar 04, 2016 | 5.170 | 5.310 | 5.100 | 5.290 | 547,579 | +0.13(+2.52%) |
Mar 03, 2016 | 5.170 | 5.230 | 5.110 | 5.160 | 271,864 | +0.05(+0.98%) |
Mar 02, 2016 | 5.220 | 5.250 | 5.070 | 5.110 | 388,869 | -0.11(-2.11%) |
Mar 01, 2016 | 5.250 | 5.250 | 5.060 | 5.220 | 172,060 | -0.01(-0.19%) |
Feb 29, 2016 | 5.100 | 5.250 | 5.100 | 5.230 | 228,848 | +0.12(+2.35%) |
Feb 26, 2016 | 5.120 | 5.180 | 5.020 | 5.110 | 360,707 | +0.09(+1.79%) |
Feb 25, 2016 | 5.000 | 5.120 | 4.900 | 5.020 | 570,162 | +0.09(+1.83%) |
Feb 24, 2016 | 4.760 | 4.960 | 4.710 | 4.930 | 552,853 | +0.06(+1.23%) |
Feb 23, 2016 | 4.310 | 4.900 | 4.270 | 4.870 | 903,758 | +0.55(+12.73%) |
Feb 22, 2016 | 4.080 | 4.370 | 4.080 | 4.320 | 373,932 | +0.24(+5.88%) |
Feb 19, 2016 | 3.960 | 4.100 | 3.790 | 4.080 | 644,028 | +0.23(+5.97%) |
Feb 18, 2016 | 3.470 | 3.980 | 3.100 | 3.850 | 3,517,455 | +0.57(+17.38%) |
Feb 17, 2016 | 3.430 | 3.460 | 3.270 | 3.280 | 865,286 | -0.14(-4.09%) |
Feb 16, 2016 | 3.500 | 3.530 | 3.390 | 3.420 | 539,332 | +0.02(+0.59%) |
Feb 12, 2016 | 3.510 | 3.400 | 3.400 | 3.400 | 359,700 | -0.10(-2.86%) |
Feb 11, 2016 | 3.860 | 3.910 | 3.490 | 3.500 | 1,551,008 | -0.39(-10.03%) |
Feb 10, 2016 | 4.150 | 4.340 | 3.855 | 3.890 | 412,123 | -0.21(-5.12%) |
Feb 09, 2016 | 4.380 | 4.380 | 4.095 | 4.100 | 261,689 | -0.35(-7.87%) |
Feb 08, 2016 | 4.760 | 4.760 | 4.380 | 4.450 | 163,098 | -0.42(-8.62%) |
Feb 05, 2016 | 4.520 | 4.880 | 4.350 | 4.870 | 343,746 | +0.34(+7.51%) |
Feb 04, 2016 | 4.140 | 4.550 | 4.090 | 4.530 | 395,444 | +0.45(+11.03%) |
Feb 03, 2016 | 4.120 | 4.120 | 4.010 | 4.080 | 102,570 | -0.01(-0.24%) |
Feb 02, 2016 | 4.380 | 4.380 | 4.030 | 4.090 | 142,755 | -0.40(-8.91%) |