Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.984 | 4.984 | 4.948 | 4.984 | 201,241 | +0.06(+1.26%) |
Apr 28, 2016 | 4.974 | 4.974 | 4.917 | 4.922 | 138,742 | -0.12(-2.37%) |
Apr 27, 2016 | 5.041 | 5.051 | 5.018 | 5.041 | 33,818 | +0.02(+0.41%) |
Apr 26, 2016 | 5.024 | 5.038 | 5.015 | 5.020 | 8,430 | -0.03(-0.51%) |
Apr 25, 2016 | 5.051 | 5.062 | 5.036 | 5.046 | 32,970 | -0.04(-0.69%) |
Apr 22, 2016 | 5.114 | 5.114 | 5.067 | 5.081 | 42,641 | +0.00(+0.08%) |
Apr 21, 2016 | 5.103 | 5.134 | 5.057 | 5.077 | 83,714 | +0.00(+0.00%) |
Apr 20, 2016 | 5.068 | 5.098 | 5.041 | 5.077 | 56,492 | -0.01(-0.10%) |
Apr 19, 2016 | 5.103 | 5.134 | 5.057 | 5.082 | 118,115 | +0.05(+1.03%) |
Apr 18, 2016 | 4.963 | 5.057 | 4.963 | 5.031 | 35,499 | +0.02(+0.31%) |
Apr 15, 2016 | 5.005 | 5.015 | 5.005 | 5.015 | 22,484 | +0.00(+0.00%) |
Apr 14, 2016 | 5.057 | 5.057 | 5.005 | 5.015 | 67,176 | +0.02(+0.31%) |
Apr 13, 2016 | 5.067 | 5.073 | 4.984 | 5.000 | 411,628 | +0.02(+0.31%) |
Apr 12, 2016 | 4.937 | 4.984 | 4.930 | 4.984 | 65,733 | +0.10(+2.03%) |
Apr 11, 2016 | 4.932 | 4.932 | 4.884 | 4.885 | 19,798 | -0.02(-0.33%) |
Apr 08, 2016 | 4.880 | 4.976 | 4.880 | 4.901 | 64,654 | +0.11(+2.27%) |
Apr 07, 2016 | 4.834 | 4.854 | 4.787 | 4.792 | 74,291 | +0.00(+0.00%) |
Apr 06, 2016 | 4.771 | 4.802 | 4.771 | 4.792 | 211,987 | +0.02(+0.33%) |
Apr 05, 2016 | 4.797 | 4.797 | 4.731 | 4.777 | 180,794 | -0.10(-2.13%) |
Apr 04, 2016 | 4.880 | 4.901 | 4.875 | 4.880 | 166,582 | -0.01(-0.21%) |
Apr 01, 2016 | 4.906 | 4.917 | 4.870 | 4.891 | 83,178 | -0.11(-2.28%) |
Mar 31, 2016 | 4.989 | 5.036 | 4.989 | 5.005 | 107,504 | -0.03(-0.52%) |
Mar 30, 2016 | 5.010 | 5.062 | 5.010 | 5.031 | 88,072 | +0.01(+0.10%) |
Mar 29, 2016 | 5.031 | 5.057 | 5.020 | 5.025 | 32,515 | -0.03(-0.51%) |
Mar 28, 2016 | 5.057 | 5.057 | 5.036 | 5.051 | 29,109 | +0.01(+0.21%) |
Mar 24, 2016 | 4.968 | 5.041 | 5.041 | 5.041 | 34,707 | +0.02(+0.41%) |
Mar 23, 2016 | 5.010 | 5.036 | 5.010 | 5.020 | 65,886 | -0.01(-0.10%) |
Mar 22, 2016 | 5.020 | 5.051 | 5.005 | 5.025 | 52,253 | +0.01(+0.10%) |
Mar 21, 2016 | 4.980 | 5.025 | 4.980 | 5.020 | 174,954 | -0.01(-0.10%) |
Mar 18, 2016 | 4.974 | 5.025 | 4.974 | 5.025 | 21,659 | +0.04(+0.73%) |
Mar 17, 2016 | 4.968 | 5.005 | 4.968 | 4.989 | 72,901 | -0.01(-0.10%) |
Mar 16, 2016 | 4.948 | 4.994 | 4.948 | 4.994 | 57,913 | +0.02(+0.42%) |
Mar 15, 2016 | 4.953 | 4.974 | 4.953 | 4.974 | 21,393 | +0.00(+0.00%) |
Mar 14, 2016 | 4.974 | 4.979 | 4.953 | 4.974 | 15,003 | +0.02(+0.42%) |
Mar 11, 2016 | 4.865 | 4.974 | 4.865 | 4.953 | 36,774 | +0.11(+2.25%) |
Mar 10, 2016 | 4.901 | 4.901 | 4.823 | 4.844 | 40,594 | +0.00(+0.00%) |
Mar 09, 2016 | 4.818 | 4.844 | 4.818 | 4.844 | 54,544 | +0.01(+0.11%) |
Mar 08, 2016 | 4.829 | 4.859 | 4.823 | 4.839 | 41,486 | -0.01(-0.21%) |
Mar 07, 2016 | 4.839 | 4.880 | 4.823 | 4.849 | 176,365 | -0.03(-0.53%) |
Mar 04, 2016 | 4.844 | 4.901 | 4.834 | 4.875 | 34,177 | +0.05(+1.13%) |
Mar 03, 2016 | 4.818 | 4.849 | 4.797 | 4.821 | 54,986 | +0.05(+1.03%) |
Mar 02, 2016 | 4.756 | 4.797 | 4.756 | 4.771 | 139,583 | +0.04(+0.77%) |
Mar 01, 2016 | 4.694 | 4.745 | 4.694 | 4.735 | 110,479 | +0.08(+1.67%) |
Feb 29, 2016 | 4.662 | 4.704 | 4.657 | 4.657 | 191,606 | -0.03(-0.55%) |
Feb 26, 2016 | 4.668 | 4.699 | 4.668 | 4.683 | 42,005 | +0.04(+0.84%) |
Feb 25, 2016 | 4.590 | 4.657 | 4.590 | 4.644 | 26,375 | +0.07(+1.53%) |
Feb 24, 2016 | 4.564 | 4.600 | 4.559 | 4.574 | 180,931 | -0.02(-0.35%) |
Feb 23, 2016 | 4.585 | 4.611 | 4.585 | 4.590 | 113,094 | -0.03(-0.66%) |
Feb 22, 2016 | 4.631 | 4.652 | 4.611 | 4.621 | 143,208 | +0.09(+1.94%) |
Feb 19, 2016 | 4.512 | 4.548 | 4.502 | 4.533 | 359,623 | +0.00(+0.00%) |
Feb 18, 2016 | 4.512 | 4.553 | 4.512 | 4.533 | 473,590 | +0.03(+0.69%) |
Feb 17, 2016 | 4.450 | 4.522 | 4.450 | 4.502 | 494,831 | +0.06(+1.28%) |
Feb 16, 2016 | 4.548 | 4.569 | 4.419 | 4.445 | 373,737 | +0.02(+0.47%) |
Feb 12, 2016 | 4.325 | 4.424 | 4.424 | 4.424 | 436,735 | -0.06(-1.39%) |
Feb 11, 2016 | 4.507 | 4.538 | 4.429 | 4.486 | 365,156 | -0.17(-3.57%) |
Feb 10, 2016 | 4.668 | 4.717 | 4.636 | 4.652 | 40,979 | -0.04(-0.84%) |
Feb 09, 2016 | 4.647 | 4.761 | 4.605 | 4.691 | 88,812 | -0.04(-0.81%) |
Feb 08, 2016 | 4.823 | 4.823 | 4.699 | 4.730 | 121,051 | -0.15(-3.00%) |
Feb 05, 2016 | 4.929 | 4.929 | 4.875 | 4.876 | 20,477 | -0.07(-1.44%) |
Feb 04, 2016 | 4.907 | 4.968 | 4.907 | 4.948 | 15,664 | +0.02(+0.32%) |
Feb 03, 2016 | 4.901 | 4.963 | 4.875 | 4.932 | 129,263 | +0.01(+0.11%) |
Feb 02, 2016 | 4.932 | 4.953 | 4.901 | 4.927 | 13,377 | -0.02(-0.42%) |