Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.360 | 5.397 | 5.352 | 5.397 | 636,422 | +0.03(+0.61%) |
Apr 28, 2016 | 5.387 | 5.414 | 5.365 | 5.365 | 672,394 | -0.05(-0.90%) |
Apr 27, 2016 | 5.365 | 5.424 | 5.322 | 5.414 | 838,969 | +0.05(+0.91%) |
Apr 26, 2016 | 5.295 | 5.365 | 5.278 | 5.365 | 697,335 | +0.10(+1.95%) |
Apr 25, 2016 | 5.332 | 5.349 | 5.257 | 5.262 | 1,014,106 | -0.07(-1.32%) |
Apr 22, 2016 | 5.305 | 5.332 | 5.300 | 5.332 | 673,990 | +0.02(+0.41%) |
Apr 21, 2016 | 5.284 | 5.311 | 5.273 | 5.311 | 691,873 | +0.03(+0.62%) |
Apr 20, 2016 | 5.300 | 5.305 | 5.229 | 5.278 | 1,252,079 | -0.03(-0.51%) |
Apr 19, 2016 | 5.316 | 5.316 | 5.268 | 5.305 | 1,067,572 | +0.01(+0.20%) |
Apr 18, 2016 | 5.251 | 5.295 | 5.235 | 5.295 | 947,483 | +0.05(+1.03%) |
Apr 15, 2016 | 5.159 | 5.240 | 5.127 | 5.240 | 1,095,610 | +0.10(+1.89%) |
Apr 14, 2016 | 5.197 | 5.203 | 5.083 | 5.143 | 2,108,158 | -0.05(-1.04%) |
Apr 13, 2016 | 5.224 | 5.246 | 5.165 | 5.197 | 1,639,813 | -0.00(-0.03%) |
Apr 12, 2016 | 5.193 | 5.231 | 5.188 | 5.199 | 2,535,446 | +0.01(+0.10%) |
Apr 11, 2016 | 5.107 | 5.226 | 5.107 | 5.193 | 3,246,811 | +0.14(+2.77%) |
Apr 08, 2016 | 5.054 | 5.064 | 5.027 | 5.054 | 572,650 | +0.00(+0.00%) |
Apr 07, 2016 | 5.075 | 5.080 | 5.037 | 5.054 | 871,036 | -0.01(-0.21%) |
Apr 06, 2016 | 5.086 | 5.091 | 5.049 | 5.064 | 721,065 | -0.01(-0.21%) |
Apr 05, 2016 | 5.054 | 5.080 | 5.032 | 5.075 | 465,802 | +0.01(+0.11%) |
Apr 04, 2016 | 5.043 | 5.070 | 5.016 | 5.070 | 553,129 | +0.02(+0.32%) |
Apr 01, 2016 | 5.048 | 5.080 | 5.037 | 5.054 | 519,480 | +0.02(+0.43%) |
Mar 31, 2016 | 5.070 | 5.070 | 5.027 | 5.032 | 1,145,870 | -0.02(-0.43%) |
Mar 30, 2016 | 5.091 | 5.097 | 5.054 | 5.054 | 555,428 | -0.03(-0.53%) |
Mar 29, 2016 | 5.011 | 5.080 | 5.000 | 5.080 | 621,804 | +0.09(+1.72%) |
Mar 28, 2016 | 5.000 | 5.006 | 4.973 | 4.994 | 738,112 | -0.01(-0.11%) |
Mar 24, 2016 | 5.027 | 5.000 | 5.000 | 5.000 | 546,672 | -0.04(-0.75%) |
Mar 23, 2016 | 5.054 | 5.059 | 5.011 | 5.037 | 513,930 | -0.01(-0.11%) |
Mar 22, 2016 | 5.070 | 5.094 | 5.043 | 5.043 | 485,344 | -0.03(-0.53%) |
Mar 21, 2016 | 5.070 | 5.086 | 5.054 | 5.070 | 734,003 | -0.01(-0.11%) |
Mar 18, 2016 | 5.059 | 5.075 | 5.059 | 5.075 | 409,846 | +0.02(+0.43%) |
Mar 17, 2016 | 5.021 | 5.070 | 5.016 | 5.054 | 545,577 | +0.04(+0.75%) |
Mar 16, 2016 | 5.011 | 5.032 | 5.011 | 5.016 | 340,231 | +0.01(+0.21%) |
Mar 15, 2016 | 5.016 | 5.027 | 4.989 | 5.005 | 376,547 | -0.02(-0.43%) |
Mar 14, 2016 | 4.984 | 5.037 | 4.978 | 5.027 | 546,070 | +0.04(+0.86%) |
Mar 11, 2016 | 4.984 | 5.016 | 4.968 | 4.984 | 633,900 | +0.04(+0.73%) |
Mar 10, 2016 | 4.985 | 4.996 | 4.942 | 4.948 | 405,926 | -0.02(-0.32%) |
Mar 09, 2016 | 5.001 | 5.012 | 4.964 | 4.964 | 651,987 | -0.03(-0.53%) |
Mar 08, 2016 | 4.980 | 4.990 | 4.964 | 4.990 | 377,177 | +0.01(+0.11%) |
Mar 07, 2016 | 4.980 | 4.996 | 4.942 | 4.985 | 641,881 | +0.01(+0.11%) |
Mar 04, 2016 | 4.974 | 4.980 | 4.942 | 4.980 | 463,609 | +0.01(+0.11%) |
Mar 03, 2016 | 4.926 | 4.980 | 4.916 | 4.974 | 1,084,880 | +0.06(+1.30%) |
Mar 02, 2016 | 4.926 | 4.937 | 4.894 | 4.910 | 320,263 | +0.01(+0.11%) |
Mar 01, 2016 | 4.942 | 4.964 | 4.905 | 4.905 | 781,798 | -0.04(-0.76%) |
Feb 29, 2016 | 4.878 | 4.948 | 4.878 | 4.942 | 509,817 | +0.05(+1.09%) |
Feb 26, 2016 | 4.926 | 4.932 | 4.846 | 4.889 | 437,571 | -0.03(-0.65%) |
Feb 25, 2016 | 4.862 | 5.006 | 4.862 | 4.921 | 967,171 | +0.06(+1.21%) |
Feb 24, 2016 | 4.825 | 4.878 | 4.809 | 4.862 | 702,295 | +0.02(+0.44%) |
Feb 23, 2016 | 4.766 | 4.846 | 4.750 | 4.841 | 561,220 | +0.09(+1.80%) |
Feb 22, 2016 | 4.825 | 4.852 | 4.756 | 4.756 | 654,792 | -0.05(-1.00%) |
Feb 19, 2016 | 4.798 | 4.862 | 4.756 | 4.804 | 578,849 | -0.01(-0.22%) |
Feb 18, 2016 | 4.814 | 4.852 | 4.798 | 4.814 | 400,382 | +0.02(+0.33%) |
Feb 17, 2016 | 4.729 | 4.814 | 4.724 | 4.798 | 759,522 | +0.09(+1.81%) |
Feb 16, 2016 | 4.766 | 4.771 | 4.707 | 4.713 | 603,644 | -0.01(-0.11%) |
Feb 12, 2016 | 4.611 | 4.718 | 4.718 | 4.718 | 808,461 | +0.12(+2.55%) |
Feb 11, 2016 | 4.713 | 4.724 | 4.579 | 4.601 | 1,286,456 | -0.15(-3.25%) |
Feb 10, 2016 | 4.793 | 4.814 | 4.734 | 4.756 | 862,520 | -0.02(-0.48%) |
Feb 09, 2016 | 4.847 | 4.879 | 4.731 | 4.778 | 1,960,990 | -0.14(-2.91%) |
Feb 08, 2016 | 4.932 | 4.943 | 4.826 | 4.922 | 1,074,028 | -0.05(-1.07%) |
Feb 05, 2016 | 5.022 | 5.022 | 4.974 | 4.974 | 648,743 | -0.05(-1.05%) |
Feb 04, 2016 | 5.006 | 5.027 | 4.990 | 5.027 | 514,750 | +0.02(+0.42%) |
Feb 03, 2016 | 4.990 | 5.017 | 4.959 | 5.006 | 550,745 | +0.01(+0.21%) |
Feb 02, 2016 | 4.948 | 5.010 | 4.943 | 4.996 | 558,507 | +0.03(+0.53%) |