Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.261 | 5.276 | 5.175 | 5.200 | 2,115,989 | -0.06(-1.05%) |
Apr 28, 2016 | 5.256 | 5.286 | 5.241 | 5.256 | 509,960 | -0.03(-0.48%) |
Apr 27, 2016 | 5.301 | 5.311 | 5.271 | 5.281 | 691,887 | -0.02(-0.28%) |
Apr 26, 2016 | 5.296 | 5.321 | 5.281 | 5.296 | 712,313 | +0.01(+0.19%) |
Apr 25, 2016 | 5.301 | 5.311 | 5.281 | 5.286 | 437,320 | -0.05(-0.85%) |
Apr 22, 2016 | 5.336 | 5.344 | 5.306 | 5.331 | 454,738 | -0.02(-0.28%) |
Apr 21, 2016 | 5.361 | 5.366 | 5.336 | 5.346 | 407,315 | +0.00(+0.00%) |
Apr 20, 2016 | 5.376 | 5.376 | 5.336 | 5.346 | 574,145 | -0.03(-0.52%) |
Apr 19, 2016 | 5.384 | 5.384 | 5.339 | 5.374 | 775,281 | +0.00(+0.00%) |
Apr 18, 2016 | 5.284 | 5.374 | 5.271 | 5.374 | 760,712 | +0.07(+1.41%) |
Apr 15, 2016 | 5.279 | 5.299 | 5.259 | 5.299 | 345,079 | +0.00(+0.09%) |
Apr 14, 2016 | 5.289 | 5.294 | 5.257 | 5.294 | 713,269 | +0.00(+0.00%) |
Apr 13, 2016 | 5.269 | 5.299 | 5.254 | 5.294 | 754,197 | +0.03(+0.57%) |
Apr 12, 2016 | 5.230 | 5.264 | 5.190 | 5.264 | 720,814 | +0.03(+0.67%) |
Apr 11, 2016 | 5.249 | 5.259 | 5.200 | 5.230 | 553,359 | +0.01(+0.29%) |
Apr 08, 2016 | 5.215 | 5.215 | 5.173 | 5.215 | 707,694 | +0.04(+0.77%) |
Apr 07, 2016 | 5.190 | 5.195 | 5.120 | 5.175 | 1,483,333 | -0.06(-1.14%) |
Apr 06, 2016 | 5.259 | 5.259 | 5.195 | 5.235 | 1,454,492 | +0.01(+0.19%) |
Apr 05, 2016 | 5.334 | 5.334 | 5.210 | 5.225 | 1,040,354 | -0.14(-2.60%) |
Apr 04, 2016 | 5.364 | 5.364 | 5.245 | 5.364 | 1,061,547 | -0.02(-0.46%) |
Apr 01, 2016 | 5.289 | 5.389 | 5.245 | 5.389 | 813,627 | +0.06(+1.22%) |
Mar 31, 2016 | 5.269 | 5.374 | 5.259 | 5.324 | 1,466,957 | +0.04(+0.76%) |
Mar 30, 2016 | 5.249 | 5.289 | 5.240 | 5.284 | 641,626 | +0.05(+0.95%) |
Mar 29, 2016 | 5.145 | 5.240 | 5.145 | 5.235 | 370,181 | +0.08(+1.65%) |
Mar 28, 2016 | 5.170 | 5.210 | 5.145 | 5.150 | 625,802 | -0.02(-0.39%) |
Mar 24, 2016 | 5.160 | 5.170 | 5.170 | 5.170 | 924,447 | -0.01(-0.19%) |
Mar 23, 2016 | 5.240 | 5.259 | 5.170 | 5.180 | 586,568 | -0.04(-0.76%) |
Mar 22, 2016 | 5.235 | 5.284 | 5.200 | 5.220 | 657,696 | -0.05(-0.91%) |
Mar 21, 2016 | 5.247 | 5.277 | 5.233 | 5.267 | 540,585 | +0.02(+0.38%) |
Mar 18, 2016 | 5.198 | 5.252 | 5.198 | 5.247 | 521,489 | +0.05(+1.05%) |
Mar 17, 2016 | 5.173 | 5.252 | 5.148 | 5.193 | 592,511 | +0.00(+0.00%) |
Mar 16, 2016 | 5.124 | 5.203 | 5.124 | 5.193 | 521,800 | +0.05(+1.06%) |
Mar 15, 2016 | 5.134 | 5.153 | 5.114 | 5.139 | 455,768 | -0.02(-0.38%) |
Mar 14, 2016 | 5.114 | 5.173 | 5.114 | 5.158 | 485,557 | +0.02(+0.48%) |
Mar 11, 2016 | 5.119 | 5.153 | 5.104 | 5.134 | 573,765 | +0.05(+0.97%) |
Mar 10, 2016 | 5.099 | 5.133 | 5.059 | 5.084 | 536,932 | -0.00(-0.10%) |
Mar 09, 2016 | 5.094 | 5.134 | 5.079 | 5.089 | 744,355 | +0.01(+0.29%) |
Mar 08, 2016 | 5.089 | 5.114 | 5.074 | 5.074 | 825,309 | -0.03(-0.58%) |
Mar 07, 2016 | 5.099 | 5.134 | 5.074 | 5.104 | 1,112,961 | -0.02(-0.48%) |
Mar 04, 2016 | 5.119 | 5.158 | 5.094 | 5.129 | 661,882 | +0.02(+0.39%) |
Mar 03, 2016 | 5.144 | 5.166 | 5.109 | 5.109 | 1,184,233 | -0.06(-1.24%) |
Mar 02, 2016 | 5.144 | 5.178 | 5.109 | 5.173 | 635,903 | +0.03(+0.58%) |
Mar 01, 2016 | 5.045 | 5.163 | 5.035 | 5.144 | 972,459 | +0.13(+2.57%) |
Feb 29, 2016 | 5.074 | 5.084 | 5.010 | 5.015 | 827,182 | -0.04(-0.88%) |
Feb 26, 2016 | 5.045 | 5.059 | 5.030 | 5.059 | 483,594 | +0.02(+0.49%) |
Feb 25, 2016 | 4.985 | 5.049 | 4.980 | 5.035 | 457,691 | +0.04(+0.89%) |
Feb 24, 2016 | 4.941 | 5.010 | 4.918 | 4.990 | 473,502 | +0.00(+0.10%) |
Feb 23, 2016 | 5.030 | 5.045 | 4.980 | 4.985 | 715,891 | -0.04(-0.79%) |
Feb 22, 2016 | 5.059 | 5.089 | 5.025 | 5.025 | 960,032 | -0.02(-0.39%) |
Feb 19, 2016 | 4.926 | 5.049 | 4.876 | 5.045 | 828,135 | +0.08(+1.70%) |
Feb 18, 2016 | 5.000 | 5.000 | 4.926 | 4.960 | 560,579 | -0.01(-0.26%) |
Feb 17, 2016 | 4.895 | 4.983 | 4.895 | 4.973 | 796,979 | +0.10(+2.01%) |
Feb 16, 2016 | 4.865 | 4.897 | 4.801 | 4.875 | 956,162 | +0.05(+1.12%) |
Feb 12, 2016 | 4.747 | 4.821 | 4.821 | 4.821 | 601,718 | +0.07(+1.55%) |
Feb 11, 2016 | 4.708 | 4.777 | 4.664 | 4.747 | 1,545,815 | -0.06(-1.33%) |
Feb 10, 2016 | 4.899 | 4.939 | 4.811 | 4.811 | 660,268 | -0.07(-1.51%) |
Feb 09, 2016 | 4.821 | 4.944 | 4.796 | 4.885 | 1,095,755 | -0.01(-0.30%) |
Feb 08, 2016 | 4.973 | 4.976 | 4.821 | 4.899 | 1,321,633 | -0.15(-2.92%) |
Feb 05, 2016 | 5.130 | 5.145 | 5.026 | 5.047 | 758,994 | -0.11(-2.10%) |
Feb 04, 2016 | 5.130 | 5.174 | 5.120 | 5.155 | 415,927 | +0.00(+0.00%) |
Feb 03, 2016 | 5.135 | 5.165 | 5.047 | 5.155 | 612,184 | +0.04(+0.77%) |
Feb 02, 2016 | 5.140 | 5.150 | 5.101 | 5.115 | 615,463 | -0.08(-1.61%) |