Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.358 | 5.396 | 5.351 | 5.396 | 636,597 | +0.03(+0.61%) |
Apr 28, 2016 | 5.385 | 5.412 | 5.363 | 5.363 | 672,578 | -0.05(-0.90%) |
Apr 27, 2016 | 5.363 | 5.423 | 5.320 | 5.412 | 839,199 | +0.05(+0.91%) |
Apr 26, 2016 | 5.293 | 5.363 | 5.277 | 5.363 | 697,526 | +0.10(+1.95%) |
Apr 25, 2016 | 5.331 | 5.347 | 5.255 | 5.261 | 1,014,383 | -0.07(-1.32%) |
Apr 22, 2016 | 5.304 | 5.331 | 5.299 | 5.331 | 674,175 | +0.02(+0.41%) |
Apr 21, 2016 | 5.282 | 5.309 | 5.271 | 5.309 | 692,062 | +0.03(+0.62%) |
Apr 20, 2016 | 5.299 | 5.304 | 5.227 | 5.277 | 1,252,422 | -0.03(-0.51%) |
Apr 19, 2016 | 5.315 | 5.315 | 5.266 | 5.304 | 1,067,864 | +0.01(+0.20%) |
Apr 18, 2016 | 5.250 | 5.293 | 5.234 | 5.293 | 947,743 | +0.05(+1.03%) |
Apr 15, 2016 | 5.158 | 5.239 | 5.125 | 5.239 | 1,095,910 | +0.10(+1.89%) |
Apr 14, 2016 | 5.196 | 5.201 | 5.082 | 5.142 | 2,108,734 | -0.05(-1.04%) |
Apr 13, 2016 | 5.223 | 5.244 | 5.163 | 5.196 | 1,640,262 | -0.00(-0.03%) |
Apr 12, 2016 | 5.192 | 5.230 | 5.187 | 5.197 | 2,536,141 | +0.01(+0.10%) |
Apr 11, 2016 | 5.106 | 5.224 | 5.106 | 5.192 | 3,247,701 | +0.14(+2.77%) |
Apr 08, 2016 | 5.052 | 5.063 | 5.025 | 5.052 | 572,807 | +0.00(+0.00%) |
Apr 07, 2016 | 5.074 | 5.079 | 5.036 | 5.052 | 871,275 | -0.01(-0.21%) |
Apr 06, 2016 | 5.084 | 5.090 | 5.048 | 5.063 | 721,262 | -0.01(-0.21%) |
Apr 05, 2016 | 5.052 | 5.079 | 5.031 | 5.074 | 465,930 | +0.01(+0.11%) |
Apr 04, 2016 | 5.041 | 5.068 | 5.015 | 5.068 | 553,280 | +0.02(+0.32%) |
Apr 01, 2016 | 5.047 | 5.079 | 5.036 | 5.052 | 519,623 | +0.02(+0.43%) |
Mar 31, 2016 | 5.068 | 5.068 | 5.025 | 5.031 | 1,146,184 | -0.02(-0.43%) |
Mar 30, 2016 | 5.090 | 5.095 | 5.052 | 5.052 | 555,580 | -0.03(-0.53%) |
Mar 29, 2016 | 5.009 | 5.079 | 4.998 | 5.079 | 621,975 | +0.09(+1.72%) |
Mar 28, 2016 | 4.998 | 5.005 | 4.972 | 4.993 | 738,314 | -0.01(-0.11%) |
Mar 24, 2016 | 5.025 | 4.998 | 4.998 | 4.998 | 546,822 | -0.04(-0.75%) |
Mar 23, 2016 | 5.052 | 5.058 | 5.009 | 5.036 | 514,071 | -0.01(-0.11%) |
Mar 22, 2016 | 5.068 | 5.093 | 5.041 | 5.041 | 485,477 | -0.03(-0.53%) |
Mar 21, 2016 | 5.068 | 5.084 | 5.052 | 5.068 | 734,204 | -0.01(-0.11%) |
Mar 18, 2016 | 5.058 | 5.074 | 5.058 | 5.074 | 409,958 | +0.02(+0.43%) |
Mar 17, 2016 | 5.020 | 5.068 | 5.015 | 5.052 | 545,726 | +0.04(+0.75%) |
Mar 16, 2016 | 5.009 | 5.031 | 5.009 | 5.015 | 340,325 | +0.01(+0.21%) |
Mar 15, 2016 | 5.015 | 5.025 | 4.988 | 5.004 | 376,650 | -0.02(-0.43%) |
Mar 14, 2016 | 4.982 | 5.036 | 4.977 | 5.025 | 546,219 | +0.04(+0.86%) |
Mar 11, 2016 | 4.982 | 5.015 | 4.966 | 4.982 | 634,074 | +0.04(+0.73%) |
Mar 10, 2016 | 4.984 | 4.995 | 4.941 | 4.946 | 406,037 | -0.02(-0.32%) |
Mar 09, 2016 | 5.000 | 5.010 | 4.962 | 4.962 | 652,165 | -0.03(-0.53%) |
Mar 08, 2016 | 4.978 | 4.989 | 4.962 | 4.989 | 377,281 | +0.01(+0.11%) |
Mar 07, 2016 | 4.978 | 4.994 | 4.941 | 4.984 | 642,056 | +0.01(+0.11%) |
Mar 04, 2016 | 4.973 | 4.978 | 4.941 | 4.978 | 463,736 | +0.01(+0.11%) |
Mar 03, 2016 | 4.925 | 4.978 | 4.914 | 4.973 | 1,085,177 | +0.06(+1.30%) |
Mar 02, 2016 | 4.925 | 4.936 | 4.893 | 4.909 | 320,350 | +0.01(+0.11%) |
Mar 01, 2016 | 4.941 | 4.962 | 4.904 | 4.904 | 782,012 | -0.04(-0.76%) |
Feb 29, 2016 | 4.877 | 4.946 | 4.877 | 4.941 | 509,957 | +0.05(+1.09%) |
Feb 26, 2016 | 4.925 | 4.930 | 4.845 | 4.888 | 437,691 | -0.03(-0.65%) |
Feb 25, 2016 | 4.861 | 5.005 | 4.861 | 4.920 | 967,435 | +0.06(+1.21%) |
Feb 24, 2016 | 4.824 | 4.877 | 4.808 | 4.861 | 702,487 | +0.02(+0.44%) |
Feb 23, 2016 | 4.765 | 4.845 | 4.749 | 4.840 | 561,374 | +0.09(+1.80%) |
Feb 22, 2016 | 4.824 | 4.850 | 4.754 | 4.754 | 654,971 | -0.05(-1.00%) |
Feb 19, 2016 | 4.797 | 4.861 | 4.754 | 4.802 | 579,007 | -0.01(-0.22%) |
Feb 18, 2016 | 4.813 | 4.850 | 4.797 | 4.813 | 400,492 | +0.02(+0.33%) |
Feb 17, 2016 | 4.728 | 4.813 | 4.722 | 4.797 | 759,730 | +0.09(+1.81%) |
Feb 16, 2016 | 4.765 | 4.770 | 4.706 | 4.712 | 603,809 | -0.01(-0.11%) |
Feb 12, 2016 | 4.610 | 4.717 | 4.717 | 4.717 | 808,682 | +0.12(+2.55%) |
Feb 11, 2016 | 4.712 | 4.722 | 4.578 | 4.599 | 1,286,808 | -0.15(-3.25%) |
Feb 10, 2016 | 4.792 | 4.813 | 4.733 | 4.754 | 862,756 | -0.02(-0.48%) |
Feb 09, 2016 | 4.846 | 4.878 | 4.730 | 4.777 | 1,961,526 | -0.14(-2.91%) |
Feb 08, 2016 | 4.931 | 4.941 | 4.825 | 4.920 | 1,074,321 | -0.05(-1.06%) |
Feb 05, 2016 | 5.021 | 5.021 | 4.973 | 4.973 | 648,921 | -0.05(-1.05%) |
Feb 04, 2016 | 5.005 | 5.026 | 4.989 | 5.026 | 514,891 | +0.02(+0.42%) |
Feb 03, 2016 | 4.989 | 5.016 | 4.957 | 5.005 | 550,896 | +0.01(+0.21%) |
Feb 02, 2016 | 4.947 | 5.009 | 4.942 | 4.994 | 558,660 | +0.03(+0.53%) |