Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.223 | 5.238 | 5.138 | 5.163 | 2,131,456 | -0.05(-1.05%) |
Apr 28, 2016 | 5.218 | 5.248 | 5.203 | 5.218 | 513,687 | -0.02(-0.48%) |
Apr 27, 2016 | 5.262 | 5.272 | 5.233 | 5.243 | 696,944 | -0.01(-0.28%) |
Apr 26, 2016 | 5.258 | 5.282 | 5.243 | 5.258 | 717,520 | +0.01(+0.19%) |
Apr 25, 2016 | 5.262 | 5.272 | 5.243 | 5.248 | 440,517 | -0.04(-0.85%) |
Apr 22, 2016 | 5.297 | 5.305 | 5.267 | 5.292 | 458,062 | -0.01(-0.28%) |
Apr 21, 2016 | 5.322 | 5.327 | 5.297 | 5.307 | 410,292 | +0.00(+0.00%) |
Apr 20, 2016 | 5.337 | 5.337 | 5.297 | 5.307 | 578,341 | -0.03(-0.52%) |
Apr 19, 2016 | 5.345 | 5.345 | 5.301 | 5.335 | 780,948 | +0.00(+0.00%) |
Apr 18, 2016 | 5.246 | 5.335 | 5.233 | 5.335 | 766,272 | +0.07(+1.41%) |
Apr 15, 2016 | 5.241 | 5.261 | 5.221 | 5.261 | 347,601 | +0.00(+0.09%) |
Apr 14, 2016 | 5.251 | 5.256 | 5.219 | 5.256 | 718,483 | +0.00(+0.00%) |
Apr 13, 2016 | 5.231 | 5.261 | 5.216 | 5.256 | 759,710 | +0.03(+0.57%) |
Apr 12, 2016 | 5.192 | 5.226 | 5.152 | 5.226 | 726,083 | +0.03(+0.67%) |
Apr 11, 2016 | 5.211 | 5.221 | 5.162 | 5.192 | 557,404 | +0.01(+0.29%) |
Apr 08, 2016 | 5.177 | 5.177 | 5.135 | 5.177 | 712,867 | +0.04(+0.77%) |
Apr 07, 2016 | 5.152 | 5.157 | 5.083 | 5.137 | 1,494,176 | -0.06(-1.14%) |
Apr 06, 2016 | 5.221 | 5.221 | 5.157 | 5.197 | 1,465,124 | +0.01(+0.19%) |
Apr 05, 2016 | 5.296 | 5.296 | 5.172 | 5.187 | 1,047,959 | -0.14(-2.60%) |
Apr 04, 2016 | 5.325 | 5.325 | 5.206 | 5.325 | 1,069,306 | -0.02(-0.46%) |
Apr 01, 2016 | 5.251 | 5.350 | 5.206 | 5.350 | 819,575 | +0.06(+1.22%) |
Mar 31, 2016 | 5.231 | 5.335 | 5.221 | 5.286 | 1,477,680 | +0.04(+0.76%) |
Mar 30, 2016 | 5.211 | 5.251 | 5.201 | 5.246 | 646,316 | +0.05(+0.95%) |
Mar 29, 2016 | 5.107 | 5.201 | 5.107 | 5.197 | 372,887 | +0.08(+1.65%) |
Mar 28, 2016 | 5.132 | 5.172 | 5.107 | 5.112 | 630,376 | -0.02(-0.39%) |
Mar 24, 2016 | 5.122 | 5.132 | 5.132 | 5.132 | 931,204 | -0.01(-0.19%) |
Mar 23, 2016 | 5.201 | 5.221 | 5.132 | 5.142 | 590,855 | -0.04(-0.76%) |
Mar 22, 2016 | 5.197 | 5.246 | 5.162 | 5.182 | 662,503 | -0.05(-0.91%) |
Mar 21, 2016 | 5.209 | 5.239 | 5.195 | 5.229 | 544,536 | +0.02(+0.38%) |
Mar 18, 2016 | 5.160 | 5.214 | 5.160 | 5.209 | 525,301 | +0.05(+1.05%) |
Mar 17, 2016 | 5.136 | 5.214 | 5.111 | 5.155 | 596,842 | +0.00(+0.00%) |
Mar 16, 2016 | 5.087 | 5.165 | 5.087 | 5.155 | 525,615 | +0.05(+1.06%) |
Mar 15, 2016 | 5.096 | 5.116 | 5.077 | 5.101 | 459,100 | -0.02(-0.38%) |
Mar 14, 2016 | 5.077 | 5.136 | 5.077 | 5.121 | 489,107 | +0.02(+0.48%) |
Mar 11, 2016 | 5.082 | 5.116 | 5.067 | 5.096 | 577,959 | +0.05(+0.97%) |
Mar 10, 2016 | 5.062 | 5.096 | 5.023 | 5.047 | 540,857 | -0.00(-0.10%) |
Mar 09, 2016 | 5.057 | 5.096 | 5.042 | 5.052 | 749,796 | +0.01(+0.29%) |
Mar 08, 2016 | 5.052 | 5.077 | 5.037 | 5.037 | 831,342 | -0.03(-0.58%) |
Mar 07, 2016 | 5.062 | 5.096 | 5.037 | 5.067 | 1,121,096 | -0.02(-0.48%) |
Mar 04, 2016 | 5.082 | 5.121 | 5.057 | 5.091 | 666,720 | +0.02(+0.39%) |
Mar 03, 2016 | 5.106 | 5.128 | 5.072 | 5.072 | 1,192,889 | -0.06(-1.24%) |
Mar 02, 2016 | 5.106 | 5.141 | 5.072 | 5.136 | 640,551 | +0.03(+0.58%) |
Mar 01, 2016 | 5.008 | 5.126 | 4.998 | 5.106 | 979,567 | +0.13(+2.57%) |
Feb 29, 2016 | 5.037 | 5.047 | 4.974 | 4.978 | 833,228 | -0.04(-0.88%) |
Feb 26, 2016 | 5.008 | 5.023 | 4.993 | 5.023 | 487,129 | +0.02(+0.49%) |
Feb 25, 2016 | 4.949 | 5.013 | 4.944 | 4.998 | 461,037 | +0.04(+0.89%) |
Feb 24, 2016 | 4.905 | 4.974 | 4.883 | 4.954 | 476,963 | +0.00(+0.10%) |
Feb 23, 2016 | 4.993 | 5.008 | 4.944 | 4.949 | 721,124 | -0.04(-0.79%) |
Feb 22, 2016 | 5.023 | 5.052 | 4.988 | 4.988 | 967,049 | -0.02(-0.39%) |
Feb 19, 2016 | 4.890 | 5.013 | 4.841 | 5.008 | 834,189 | +0.08(+1.70%) |
Feb 18, 2016 | 4.964 | 4.964 | 4.890 | 4.924 | 564,676 | -0.01(-0.26%) |
Feb 17, 2016 | 4.859 | 4.947 | 4.859 | 4.937 | 802,805 | +0.10(+2.01%) |
Feb 16, 2016 | 4.830 | 4.861 | 4.766 | 4.840 | 963,151 | +0.05(+1.12%) |
Feb 12, 2016 | 4.713 | 4.786 | 4.786 | 4.786 | 606,116 | +0.07(+1.55%) |
Feb 11, 2016 | 4.674 | 4.742 | 4.630 | 4.713 | 1,557,115 | -0.06(-1.33%) |
Feb 10, 2016 | 4.864 | 4.903 | 4.776 | 4.776 | 665,095 | -0.07(-1.51%) |
Feb 09, 2016 | 4.786 | 4.908 | 4.762 | 4.849 | 1,103,764 | -0.01(-0.30%) |
Feb 08, 2016 | 4.937 | 4.940 | 4.786 | 4.864 | 1,331,294 | -0.15(-2.92%) |
Feb 05, 2016 | 5.093 | 5.108 | 4.990 | 5.010 | 764,542 | -0.11(-2.10%) |
Feb 04, 2016 | 5.093 | 5.137 | 5.083 | 5.117 | 418,967 | +0.00(+0.00%) |
Feb 03, 2016 | 5.098 | 5.127 | 5.011 | 5.117 | 616,659 | +0.04(+0.77%) |
Feb 02, 2016 | 5.103 | 5.112 | 5.064 | 5.078 | 619,962 | -0.08(-1.61%) |