Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.260 | 5.275 | 5.174 | 5.200 | 2,116,326 | -0.06(-1.05%) |
Apr 28, 2016 | 5.255 | 5.285 | 5.240 | 5.255 | 510,041 | -0.03(-0.48%) |
Apr 27, 2016 | 5.300 | 5.310 | 5.270 | 5.280 | 691,997 | -0.02(-0.28%) |
Apr 26, 2016 | 5.295 | 5.320 | 5.280 | 5.295 | 712,426 | +0.01(+0.19%) |
Apr 25, 2016 | 5.300 | 5.310 | 5.280 | 5.285 | 437,390 | -0.05(-0.85%) |
Apr 22, 2016 | 5.335 | 5.343 | 5.305 | 5.330 | 454,811 | -0.02(-0.28%) |
Apr 21, 2016 | 5.360 | 5.365 | 5.335 | 5.345 | 407,380 | +0.00(+0.00%) |
Apr 20, 2016 | 5.376 | 5.376 | 5.335 | 5.345 | 574,236 | -0.03(-0.52%) |
Apr 19, 2016 | 5.383 | 5.383 | 5.338 | 5.373 | 775,404 | +0.00(+0.00%) |
Apr 18, 2016 | 5.284 | 5.373 | 5.270 | 5.373 | 760,833 | +0.07(+1.41%) |
Apr 15, 2016 | 5.279 | 5.299 | 5.259 | 5.299 | 345,134 | +0.00(+0.09%) |
Apr 14, 2016 | 5.289 | 5.294 | 5.256 | 5.294 | 713,383 | +0.00(+0.00%) |
Apr 13, 2016 | 5.269 | 5.299 | 5.254 | 5.294 | 754,317 | +0.03(+0.57%) |
Apr 12, 2016 | 5.229 | 5.264 | 5.189 | 5.264 | 720,929 | +0.03(+0.67%) |
Apr 11, 2016 | 5.249 | 5.259 | 5.199 | 5.229 | 553,448 | +0.01(+0.29%) |
Apr 08, 2016 | 5.214 | 5.214 | 5.172 | 5.214 | 707,807 | +0.04(+0.77%) |
Apr 07, 2016 | 5.189 | 5.194 | 5.119 | 5.174 | 1,483,570 | -0.06(-1.14%) |
Apr 06, 2016 | 5.259 | 5.259 | 5.194 | 5.234 | 1,454,724 | +0.01(+0.19%) |
Apr 05, 2016 | 5.333 | 5.333 | 5.209 | 5.224 | 1,040,520 | -0.14(-2.60%) |
Apr 04, 2016 | 5.363 | 5.363 | 5.244 | 5.363 | 1,061,716 | -0.02(-0.46%) |
Apr 01, 2016 | 5.289 | 5.388 | 5.244 | 5.388 | 813,757 | +0.06(+1.22%) |
Mar 31, 2016 | 5.269 | 5.373 | 5.259 | 5.323 | 1,467,191 | +0.04(+0.76%) |
Mar 30, 2016 | 5.249 | 5.289 | 5.239 | 5.284 | 641,728 | +0.05(+0.95%) |
Mar 29, 2016 | 5.144 | 5.239 | 5.144 | 5.234 | 370,240 | +0.08(+1.65%) |
Mar 28, 2016 | 5.169 | 5.209 | 5.144 | 5.149 | 625,902 | -0.02(-0.39%) |
Mar 24, 2016 | 5.159 | 5.169 | 5.169 | 5.169 | 924,594 | -0.01(-0.19%) |
Mar 23, 2016 | 5.239 | 5.259 | 5.169 | 5.179 | 586,661 | -0.04(-0.76%) |
Mar 22, 2016 | 5.234 | 5.284 | 5.199 | 5.219 | 657,801 | -0.05(-0.91%) |
Mar 21, 2016 | 5.247 | 5.276 | 5.232 | 5.266 | 540,671 | +0.02(+0.38%) |
Mar 18, 2016 | 5.197 | 5.252 | 5.197 | 5.247 | 521,572 | +0.05(+1.05%) |
Mar 17, 2016 | 5.172 | 5.252 | 5.148 | 5.192 | 592,605 | +0.00(+0.00%) |
Mar 16, 2016 | 5.123 | 5.202 | 5.123 | 5.192 | 521,884 | +0.05(+1.06%) |
Mar 15, 2016 | 5.133 | 5.153 | 5.113 | 5.138 | 455,841 | -0.02(-0.38%) |
Mar 14, 2016 | 5.113 | 5.172 | 5.113 | 5.158 | 485,635 | +0.02(+0.48%) |
Mar 11, 2016 | 5.118 | 5.153 | 5.103 | 5.133 | 573,857 | +0.05(+0.97%) |
Mar 10, 2016 | 5.098 | 5.133 | 5.059 | 5.083 | 537,018 | -0.00(-0.10%) |
Mar 09, 2016 | 5.093 | 5.133 | 5.078 | 5.088 | 744,474 | +0.01(+0.29%) |
Mar 08, 2016 | 5.088 | 5.113 | 5.073 | 5.073 | 825,440 | -0.03(-0.58%) |
Mar 07, 2016 | 5.098 | 5.133 | 5.073 | 5.103 | 1,113,138 | -0.02(-0.48%) |
Mar 04, 2016 | 5.118 | 5.158 | 5.093 | 5.128 | 661,988 | +0.02(+0.39%) |
Mar 03, 2016 | 5.143 | 5.165 | 5.108 | 5.108 | 1,184,421 | -0.06(-1.24%) |
Mar 02, 2016 | 5.143 | 5.177 | 5.108 | 5.172 | 636,004 | +0.03(+0.58%) |
Mar 01, 2016 | 5.044 | 5.163 | 5.034 | 5.143 | 972,614 | +0.13(+2.57%) |
Feb 29, 2016 | 5.073 | 5.083 | 5.009 | 5.014 | 827,313 | -0.04(-0.88%) |
Feb 26, 2016 | 5.044 | 5.059 | 5.029 | 5.059 | 483,671 | +0.02(+0.49%) |
Feb 25, 2016 | 4.984 | 5.049 | 4.979 | 5.034 | 457,764 | +0.04(+0.89%) |
Feb 24, 2016 | 4.940 | 5.009 | 4.918 | 4.989 | 473,577 | +0.00(+0.10%) |
Feb 23, 2016 | 5.029 | 5.044 | 4.979 | 4.984 | 716,005 | -0.04(-0.79%) |
Feb 22, 2016 | 5.059 | 5.088 | 5.024 | 5.024 | 960,184 | -0.02(-0.39%) |
Feb 19, 2016 | 4.925 | 5.049 | 4.875 | 5.044 | 828,267 | +0.08(+1.70%) |
Feb 18, 2016 | 4.999 | 4.999 | 4.925 | 4.960 | 560,668 | -0.01(-0.26%) |
Feb 17, 2016 | 4.894 | 4.982 | 4.894 | 4.972 | 797,106 | +0.10(+2.01%) |
Feb 16, 2016 | 4.864 | 4.896 | 4.801 | 4.874 | 956,314 | +0.05(+1.12%) |
Feb 12, 2016 | 4.747 | 4.820 | 4.820 | 4.820 | 601,814 | +0.07(+1.55%) |
Feb 11, 2016 | 4.707 | 4.776 | 4.663 | 4.747 | 1,546,062 | -0.06(-1.33%) |
Feb 10, 2016 | 4.899 | 4.938 | 4.810 | 4.810 | 660,374 | -0.07(-1.51%) |
Feb 09, 2016 | 4.820 | 4.943 | 4.796 | 4.884 | 1,095,929 | -0.01(-0.30%) |
Feb 08, 2016 | 4.972 | 4.975 | 4.820 | 4.899 | 1,321,844 | -0.15(-2.92%) |
Feb 05, 2016 | 5.129 | 5.144 | 5.025 | 5.046 | 759,115 | -0.11(-2.10%) |
Feb 04, 2016 | 5.129 | 5.174 | 5.120 | 5.154 | 415,993 | +0.00(+0.00%) |
Feb 03, 2016 | 5.134 | 5.164 | 5.046 | 5.154 | 612,282 | +0.04(+0.77%) |
Feb 02, 2016 | 5.139 | 5.149 | 5.100 | 5.115 | 615,562 | -0.08(-1.61%) |