Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.180 | 5.180 | 5.162 | 5.169 | 27,590 | -0.02(-0.42%) |
Apr 28, 2016 | 5.184 | 5.239 | 5.180 | 5.191 | 63,035 | -0.02(-0.35%) |
Apr 27, 2016 | 5.169 | 5.214 | 5.169 | 5.210 | 19,283 | +0.03(+0.57%) |
Apr 26, 2016 | 5.180 | 5.180 | 5.142 | 5.180 | 64,041 | +0.01(+0.28%) |
Apr 25, 2016 | 5.151 | 5.166 | 5.140 | 5.166 | 59,755 | -0.04(-0.71%) |
Apr 22, 2016 | 5.243 | 5.243 | 5.191 | 5.202 | 28,395 | -0.06(-1.19%) |
Apr 21, 2016 | 5.298 | 5.298 | 5.254 | 5.265 | 44,469 | -0.06(-1.11%) |
Apr 20, 2016 | 5.320 | 5.353 | 5.320 | 5.324 | 39,008 | -0.01(-0.28%) |
Apr 19, 2016 | 5.272 | 5.365 | 5.272 | 5.339 | 63,168 | +0.10(+1.82%) |
Apr 18, 2016 | 5.232 | 5.247 | 5.202 | 5.243 | 54,497 | +0.01(+0.28%) |
Apr 15, 2016 | 5.217 | 5.254 | 5.217 | 5.228 | 33,296 | -0.03(-0.56%) |
Apr 14, 2016 | 5.291 | 5.291 | 5.258 | 5.258 | 78,301 | -0.01(-0.28%) |
Apr 13, 2016 | 5.280 | 5.294 | 5.272 | 5.272 | 80,706 | +0.03(+0.56%) |
Apr 12, 2016 | 5.206 | 5.264 | 5.183 | 5.243 | 67,482 | +0.06(+1.06%) |
Apr 11, 2016 | 5.180 | 5.199 | 5.180 | 5.188 | 65,061 | +0.04(+0.86%) |
Apr 08, 2016 | 5.096 | 5.147 | 5.096 | 5.144 | 38,298 | +0.10(+2.04%) |
Apr 07, 2016 | 5.081 | 5.081 | 5.041 | 5.041 | 41,221 | -0.06(-1.08%) |
Apr 06, 2016 | 5.044 | 5.096 | 5.044 | 5.096 | 75,538 | +0.06(+1.17%) |
Apr 05, 2016 | 5.070 | 5.070 | 5.037 | 5.037 | 123,483 | -0.11(-2.07%) |
Apr 04, 2016 | 5.169 | 5.184 | 5.144 | 5.144 | 301,682 | -0.02(-0.43%) |
Apr 01, 2016 | 5.107 | 5.166 | 5.089 | 5.166 | 61,155 | -0.01(-0.28%) |
Mar 31, 2016 | 5.118 | 5.198 | 5.118 | 5.180 | 28,185 | +0.02(+0.43%) |
Mar 30, 2016 | 5.133 | 5.191 | 5.118 | 5.158 | 71,153 | +0.08(+1.67%) |
Mar 29, 2016 | 5.037 | 5.074 | 5.037 | 5.074 | 3,296 | +0.05(+1.03%) |
Mar 28, 2016 | 5.037 | 5.052 | 5.022 | 5.022 | 26,961 | +0.00(+0.07%) |
Mar 24, 2016 | 5.015 | 5.019 | 5.019 | 5.019 | 38,349 | -0.06(-1.09%) |
Mar 23, 2016 | 5.077 | 5.085 | 5.074 | 5.074 | 25,770 | -0.00(-0.07%) |
Mar 22, 2016 | 5.008 | 5.079 | 5.008 | 5.077 | 21,968 | +0.00(+0.04%) |
Mar 21, 2016 | 5.059 | 5.089 | 5.059 | 5.075 | 11,398 | +0.01(+0.25%) |
Mar 18, 2016 | 5.074 | 5.079 | 5.055 | 5.063 | 44,148 | -0.01(-0.21%) |
Mar 17, 2016 | 5.055 | 5.074 | 5.048 | 5.073 | 61,245 | -0.00(-0.08%) |
Mar 16, 2016 | 5.011 | 5.077 | 5.011 | 5.077 | 12,261 | +0.05(+1.02%) |
Mar 15, 2016 | 5.030 | 5.041 | 5.019 | 5.026 | 17,594 | -0.04(-0.80%) |
Mar 14, 2016 | 5.041 | 5.066 | 5.004 | 5.066 | 11,434 | +0.04(+0.88%) |
Mar 11, 2016 | 4.967 | 5.022 | 4.967 | 5.022 | 25,479 | +0.12(+2.39%) |
Mar 10, 2016 | 4.978 | 4.986 | 4.883 | 4.905 | 36,519 | -0.02(-0.44%) |
Mar 09, 2016 | 4.923 | 4.927 | 4.916 | 4.927 | 13,721 | +0.00(+0.00%) |
Mar 08, 2016 | 4.919 | 4.943 | 4.916 | 4.927 | 18,448 | -0.03(-0.59%) |
Mar 07, 2016 | 4.937 | 4.975 | 4.930 | 4.956 | 67,737 | -0.04(-0.81%) |
Mar 04, 2016 | 4.967 | 5.019 | 4.938 | 4.997 | 40,340 | +0.06(+1.27%) |
Mar 03, 2016 | 4.890 | 4.960 | 4.890 | 4.934 | 22,746 | +0.00(+0.00%) |
Mar 02, 2016 | 4.905 | 4.934 | 4.905 | 4.934 | 23,189 | +0.00(+0.00%) |
Mar 01, 2016 | 4.868 | 4.958 | 4.868 | 4.934 | 48,190 | +0.15(+3.15%) |
Feb 29, 2016 | 4.776 | 4.805 | 4.734 | 4.783 | 62,828 | -0.02(-0.38%) |
Feb 26, 2016 | 4.805 | 4.820 | 4.802 | 4.802 | 27,764 | +0.05(+1.01%) |
Feb 25, 2016 | 4.706 | 4.761 | 4.702 | 4.754 | 27,280 | +0.06(+1.25%) |
Feb 24, 2016 | 4.666 | 4.725 | 4.658 | 4.695 | 62,208 | -0.05(-0.99%) |
Feb 23, 2016 | 4.758 | 4.758 | 4.742 | 4.742 | 73,280 | -0.04(-0.78%) |
Feb 22, 2016 | 4.765 | 4.809 | 4.747 | 4.780 | 94,400 | +0.05(+1.01%) |
Feb 19, 2016 | 4.783 | 4.809 | 4.666 | 4.732 | 80,735 | -0.06(-1.23%) |
Feb 18, 2016 | 4.765 | 4.820 | 4.765 | 4.791 | 36,312 | +0.03(+0.70%) |
Feb 17, 2016 | 4.618 | 4.758 | 4.614 | 4.758 | 14,972 | +0.17(+3.60%) |
Feb 16, 2016 | 4.603 | 4.618 | 4.581 | 4.592 | 18,407 | +0.04(+0.97%) |
Feb 12, 2016 | 4.555 | 4.548 | 4.548 | 4.548 | 20,670 | +0.02(+0.41%) |
Feb 11, 2016 | 4.515 | 4.548 | 4.486 | 4.530 | 22,259 | -0.03(-0.65%) |
Feb 10, 2016 | 4.570 | 4.590 | 4.555 | 4.559 | 34,158 | +0.04(+0.89%) |
Feb 09, 2016 | 4.500 | 4.541 | 4.419 | 4.519 | 46,773 | -0.11(-2.46%) |
Feb 08, 2016 | 4.699 | 4.699 | 4.594 | 4.633 | 55,147 | -0.15(-3.08%) |
Feb 05, 2016 | 4.853 | 4.861 | 4.780 | 4.780 | 47,765 | -0.08(-1.66%) |
Feb 04, 2016 | 4.824 | 4.863 | 4.824 | 4.861 | 8,170 | -0.00(-0.02%) |
Feb 03, 2016 | 4.853 | 4.894 | 4.816 | 4.861 | 54,611 | +0.01(+0.24%) |
Feb 02, 2016 | 4.813 | 4.853 | 4.813 | 4.850 | 36,704 | -0.03(-0.68%) |