Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.533 | 5.533 | 5.492 | 5.492 | 8,416 | -0.02(-0.37%) |
Apr 28, 2016 | 5.472 | 5.526 | 5.472 | 5.512 | 9,060 | +0.06(+1.12%) |
Apr 27, 2016 | 5.465 | 5.546 | 5.451 | 5.451 | 9,783 | -0.01(-0.14%) |
Apr 26, 2016 | 5.458 | 5.468 | 5.411 | 5.459 | 6,144 | +0.02(+0.39%) |
Apr 25, 2016 | 5.383 | 5.438 | 5.377 | 5.438 | 5,915 | -0.03(-0.62%) |
Apr 22, 2016 | 5.472 | 5.472 | 5.465 | 5.472 | 2,835 | -0.03(-0.53%) |
Apr 21, 2016 | 5.505 | 5.505 | 5.499 | 5.501 | 3,212 | -0.00(-0.05%) |
Apr 20, 2016 | 5.506 | 5.553 | 5.499 | 5.504 | 9,096 | +0.00(+0.09%) |
Apr 19, 2016 | 5.451 | 5.526 | 5.451 | 5.499 | 11,703 | +0.09(+1.62%) |
Apr 18, 2016 | 5.411 | 5.418 | 5.404 | 5.411 | 8,355 | +0.01(+0.14%) |
Apr 15, 2016 | 5.404 | 5.421 | 5.370 | 5.404 | 10,871 | -0.05(-0.87%) |
Apr 14, 2016 | 5.445 | 5.458 | 5.445 | 5.451 | 3,691 | -0.00(-0.06%) |
Apr 13, 2016 | 5.445 | 5.465 | 5.404 | 5.455 | 8,197 | +0.08(+1.45%) |
Apr 12, 2016 | 5.390 | 5.417 | 5.352 | 5.377 | 22,703 | +0.05(+0.89%) |
Apr 11, 2016 | 5.370 | 5.383 | 5.309 | 5.329 | 8,655 | +0.02(+0.38%) |
Apr 08, 2016 | 5.207 | 5.355 | 5.207 | 5.309 | 14,350 | +0.06(+1.16%) |
Apr 07, 2016 | 5.248 | 5.261 | 5.248 | 5.248 | 8,954 | -0.04(-0.82%) |
Apr 06, 2016 | 5.282 | 5.295 | 5.261 | 5.291 | 11,912 | +0.04(+0.83%) |
Apr 05, 2016 | 5.248 | 5.287 | 5.248 | 5.248 | 14,245 | -0.11(-2.05%) |
Apr 04, 2016 | 5.316 | 5.390 | 5.316 | 5.358 | 5,101 | +0.02(+0.35%) |
Apr 01, 2016 | 5.254 | 5.339 | 5.241 | 5.339 | 7,818 | +0.00(+0.05%) |
Mar 31, 2016 | 5.349 | 5.370 | 5.336 | 5.336 | 22,998 | +0.00(+0.00%) |
Mar 30, 2016 | 5.295 | 5.396 | 5.275 | 5.336 | 16,346 | +0.09(+1.68%) |
Mar 29, 2016 | 5.256 | 5.282 | 5.248 | 5.248 | 1,587 | +0.01(+0.13%) |
Mar 28, 2016 | 5.228 | 5.248 | 5.193 | 5.241 | 10,797 | +0.05(+0.92%) |
Mar 24, 2016 | 5.234 | 5.193 | 5.193 | 5.193 | 4,713 | -0.05(-1.03%) |
Mar 23, 2016 | 5.288 | 5.295 | 5.248 | 5.248 | 9,333 | -0.04(-0.77%) |
Mar 22, 2016 | 5.254 | 5.297 | 5.254 | 5.288 | 7,170 | -0.03(-0.60%) |
Mar 21, 2016 | 5.119 | 5.321 | 5.119 | 5.321 | 6,583 | +0.01(+0.16%) |
Mar 18, 2016 | 5.329 | 5.329 | 5.295 | 5.312 | 6,527 | +0.02(+0.32%) |
Mar 17, 2016 | 5.241 | 5.322 | 5.159 | 5.295 | 27,497 | -0.01(-0.13%) |
Mar 16, 2016 | 5.254 | 5.309 | 5.248 | 5.302 | 16,620 | +0.02(+0.38%) |
Mar 15, 2016 | 5.268 | 5.295 | 5.268 | 5.282 | 3,016 | -0.03(-0.64%) |
Mar 14, 2016 | 5.254 | 5.316 | 5.254 | 5.316 | 9,489 | +0.03(+0.51%) |
Mar 11, 2016 | 5.153 | 5.295 | 5.153 | 5.288 | 1,530 | +0.11(+2.20%) |
Mar 10, 2016 | 5.173 | 5.237 | 5.151 | 5.174 | 37,368 | +0.00(+0.03%) |
Mar 09, 2016 | 5.146 | 5.183 | 5.146 | 5.173 | 36,354 | +0.01(+0.26%) |
Mar 08, 2016 | 5.051 | 5.173 | 5.051 | 5.159 | 33,281 | -0.02(-0.39%) |
Mar 07, 2016 | 5.132 | 5.180 | 5.132 | 5.180 | 40,267 | -0.02(-0.30%) |
Mar 04, 2016 | 5.064 | 5.196 | 5.064 | 5.195 | 31,285 | +0.05(+0.96%) |
Mar 03, 2016 | 5.139 | 5.152 | 5.139 | 5.146 | 5,741 | +0.00(+0.04%) |
Mar 02, 2016 | 5.003 | 5.144 | 4.996 | 5.144 | 10,479 | -0.01(-0.15%) |
Mar 01, 2016 | 5.078 | 5.173 | 5.078 | 5.151 | 18,376 | +0.11(+2.27%) |
Feb 29, 2016 | 5.010 | 5.105 | 5.010 | 5.037 | 13,503 | -0.01(-0.12%) |
Feb 26, 2016 | 5.064 | 5.064 | 5.037 | 5.043 | 6,970 | +0.00(+0.04%) |
Feb 25, 2016 | 5.047 | 5.058 | 4.895 | 5.041 | 15,690 | +0.07(+1.49%) |
Feb 24, 2016 | 4.955 | 4.990 | 4.854 | 4.967 | 9,409 | -0.09(-1.79%) |
Feb 23, 2016 | 5.003 | 5.071 | 4.996 | 5.058 | 65,495 | +0.01(+0.13%) |
Feb 22, 2016 | 5.098 | 5.098 | 5.037 | 5.051 | 3,910 | -0.02(-0.40%) |
Feb 19, 2016 | 5.008 | 5.071 | 4.976 | 5.071 | 28,251 | +0.01(+0.30%) |
Feb 18, 2016 | 5.024 | 5.064 | 4.983 | 5.056 | 10,924 | +0.03(+0.65%) |
Feb 17, 2016 | 5.032 | 5.058 | 5.017 | 5.024 | 4,363 | +0.10(+2.07%) |
Feb 16, 2016 | 4.929 | 4.929 | 4.886 | 4.922 | 7,481 | +0.04(+0.83%) |
Feb 12, 2016 | 4.759 | 4.881 | 4.881 | 4.881 | 11,931 | +0.10(+2.13%) |
Feb 11, 2016 | 4.827 | 4.895 | 4.752 | 4.779 | 37,637 | -0.18(-3.69%) |
Feb 10, 2016 | 4.942 | 4.969 | 4.942 | 4.963 | 4,834 | +0.03(+0.63%) |
Feb 09, 2016 | 4.915 | 4.978 | 4.874 | 4.931 | 11,550 | -0.03(-0.57%) |
Feb 08, 2016 | 4.954 | 4.960 | 4.935 | 4.960 | 5,367 | -0.08(-1.54%) |
Feb 05, 2016 | 5.105 | 5.105 | 5.037 | 5.037 | 4,097 | -0.13(-2.50%) |
Feb 04, 2016 | 5.173 | 5.173 | 5.166 | 5.166 | 4,483 | +0.01(+0.13%) |
Feb 03, 2016 | 5.159 | 5.221 | 5.092 | 5.159 | 24,938 | +0.00(+0.00%) |
Feb 02, 2016 | 5.098 | 5.177 | 5.098 | 5.159 | 8,852 | -0.03(-0.59%) |