Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.510 | 5.510 | 5.470 | 5.470 | 8,451 | -0.02(-0.37%) |
Apr 28, 2016 | 5.449 | 5.503 | 5.449 | 5.490 | 9,097 | +0.06(+1.12%) |
Apr 27, 2016 | 5.443 | 5.524 | 5.429 | 5.429 | 9,824 | -0.01(-0.14%) |
Apr 26, 2016 | 5.436 | 5.446 | 5.388 | 5.436 | 6,169 | +0.02(+0.39%) |
Apr 25, 2016 | 5.361 | 5.416 | 5.355 | 5.416 | 5,939 | -0.03(-0.62%) |
Apr 22, 2016 | 5.449 | 5.449 | 5.443 | 5.449 | 2,847 | -0.03(-0.53%) |
Apr 21, 2016 | 5.482 | 5.482 | 5.476 | 5.479 | 3,225 | -0.00(-0.05%) |
Apr 20, 2016 | 5.483 | 5.530 | 5.476 | 5.481 | 9,133 | +0.00(+0.09%) |
Apr 19, 2016 | 5.429 | 5.503 | 5.429 | 5.476 | 11,751 | +0.09(+1.62%) |
Apr 18, 2016 | 5.388 | 5.396 | 5.382 | 5.389 | 8,389 | +0.01(+0.14%) |
Apr 15, 2016 | 5.382 | 5.399 | 5.348 | 5.382 | 10,915 | -0.05(-0.87%) |
Apr 14, 2016 | 5.422 | 5.436 | 5.422 | 5.429 | 3,706 | -0.00(-0.06%) |
Apr 13, 2016 | 5.422 | 5.443 | 5.382 | 5.432 | 8,231 | +0.08(+1.45%) |
Apr 12, 2016 | 5.368 | 5.395 | 5.330 | 5.355 | 22,797 | +0.05(+0.89%) |
Apr 11, 2016 | 5.348 | 5.361 | 5.287 | 5.307 | 8,691 | +0.02(+0.38%) |
Apr 08, 2016 | 5.186 | 5.333 | 5.186 | 5.287 | 14,409 | +0.06(+1.16%) |
Apr 07, 2016 | 5.226 | 5.240 | 5.226 | 5.226 | 8,991 | -0.04(-0.82%) |
Apr 06, 2016 | 5.260 | 5.274 | 5.240 | 5.269 | 11,961 | +0.04(+0.83%) |
Apr 05, 2016 | 5.226 | 5.265 | 5.226 | 5.226 | 14,304 | -0.11(-2.05%) |
Apr 04, 2016 | 5.294 | 5.368 | 5.294 | 5.336 | 5,122 | +0.02(+0.35%) |
Apr 01, 2016 | 5.233 | 5.317 | 5.219 | 5.317 | 7,850 | +0.00(+0.05%) |
Mar 31, 2016 | 5.328 | 5.348 | 5.314 | 5.314 | 23,092 | +0.00(+0.00%) |
Mar 30, 2016 | 5.274 | 5.374 | 5.253 | 5.314 | 16,413 | +0.09(+1.68%) |
Mar 29, 2016 | 5.234 | 5.260 | 5.226 | 5.226 | 1,594 | +0.01(+0.13%) |
Mar 28, 2016 | 5.206 | 5.226 | 5.172 | 5.219 | 10,841 | +0.05(+0.92%) |
Mar 24, 2016 | 5.213 | 5.172 | 5.172 | 5.172 | 4,733 | -0.05(-1.03%) |
Mar 23, 2016 | 5.267 | 5.273 | 5.226 | 5.226 | 9,371 | -0.04(-0.77%) |
Mar 22, 2016 | 5.233 | 5.275 | 5.233 | 5.267 | 7,200 | -0.03(-0.60%) |
Mar 21, 2016 | 5.098 | 5.299 | 5.098 | 5.299 | 6,609 | +0.01(+0.16%) |
Mar 18, 2016 | 5.307 | 5.307 | 5.274 | 5.290 | 6,553 | +0.02(+0.32%) |
Mar 17, 2016 | 5.219 | 5.301 | 5.138 | 5.274 | 27,609 | -0.01(-0.13%) |
Mar 16, 2016 | 5.233 | 5.287 | 5.226 | 5.280 | 16,688 | +0.02(+0.38%) |
Mar 15, 2016 | 5.247 | 5.274 | 5.247 | 5.260 | 3,029 | -0.03(-0.64%) |
Mar 14, 2016 | 5.233 | 5.294 | 5.233 | 5.294 | 9,528 | +0.03(+0.51%) |
Mar 11, 2016 | 5.132 | 5.274 | 5.132 | 5.267 | 1,536 | +0.11(+2.20%) |
Mar 10, 2016 | 5.152 | 5.216 | 5.130 | 5.153 | 37,521 | +0.00(+0.03%) |
Mar 09, 2016 | 5.125 | 5.162 | 5.125 | 5.152 | 36,503 | +0.01(+0.26%) |
Mar 08, 2016 | 5.030 | 5.152 | 5.030 | 5.138 | 33,418 | -0.02(-0.39%) |
Mar 07, 2016 | 5.111 | 5.159 | 5.111 | 5.159 | 40,432 | -0.02(-0.30%) |
Mar 04, 2016 | 5.044 | 5.175 | 5.044 | 5.174 | 31,414 | +0.05(+0.96%) |
Mar 03, 2016 | 5.118 | 5.131 | 5.118 | 5.125 | 5,765 | +0.00(+0.04%) |
Mar 02, 2016 | 4.983 | 5.123 | 4.976 | 5.123 | 10,522 | -0.01(-0.15%) |
Mar 01, 2016 | 5.057 | 5.152 | 5.057 | 5.130 | 18,451 | +0.11(+2.27%) |
Feb 29, 2016 | 4.990 | 5.084 | 4.990 | 5.017 | 13,558 | -0.01(-0.12%) |
Feb 26, 2016 | 5.044 | 5.044 | 5.017 | 5.023 | 6,998 | +0.00(+0.04%) |
Feb 25, 2016 | 5.026 | 5.037 | 4.875 | 5.021 | 15,755 | +0.07(+1.49%) |
Feb 24, 2016 | 4.935 | 4.969 | 4.834 | 4.947 | 9,448 | -0.09(-1.79%) |
Feb 23, 2016 | 4.983 | 5.050 | 4.976 | 5.037 | 65,764 | +0.01(+0.13%) |
Feb 22, 2016 | 5.077 | 5.077 | 5.017 | 5.030 | 3,926 | -0.02(-0.40%) |
Feb 19, 2016 | 4.988 | 5.050 | 4.956 | 5.050 | 28,367 | +0.01(+0.30%) |
Feb 18, 2016 | 5.003 | 5.044 | 4.963 | 5.036 | 10,968 | +0.03(+0.65%) |
Feb 17, 2016 | 5.012 | 5.037 | 4.996 | 5.003 | 4,381 | +0.10(+2.07%) |
Feb 16, 2016 | 4.908 | 4.908 | 4.866 | 4.902 | 7,512 | +0.04(+0.83%) |
Feb 12, 2016 | 4.739 | 4.861 | 4.861 | 4.861 | 11,980 | +0.10(+2.13%) |
Feb 11, 2016 | 4.807 | 4.875 | 4.733 | 4.760 | 37,791 | -0.18(-3.69%) |
Feb 10, 2016 | 4.922 | 4.949 | 4.922 | 4.942 | 4,854 | +0.03(+0.63%) |
Feb 09, 2016 | 4.895 | 4.958 | 4.854 | 4.911 | 11,597 | -0.03(-0.57%) |
Feb 08, 2016 | 4.934 | 4.940 | 4.915 | 4.940 | 5,389 | -0.08(-1.54%) |
Feb 05, 2016 | 5.084 | 5.084 | 5.017 | 5.017 | 4,114 | -0.13(-2.50%) |
Feb 04, 2016 | 5.152 | 5.152 | 5.145 | 5.145 | 4,502 | +0.01(+0.13%) |
Feb 03, 2016 | 5.138 | 5.199 | 5.071 | 5.138 | 25,040 | +0.00(+0.00%) |
Feb 02, 2016 | 5.077 | 5.155 | 5.077 | 5.138 | 8,889 | -0.03(-0.59%) |