Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.759 | 5.768 | 5.576 | 5.622 | 1,416,152 | -0.09(-1.60%) |
Apr 28, 2016 | 5.805 | 5.873 | 5.713 | 5.713 | 1,382,517 | -0.24(-4.00%) |
Apr 27, 2016 | 5.832 | 5.960 | 5.814 | 5.951 | 4,617,427 | +0.61(+11.49%) |
Apr 26, 2016 | 5.347 | 5.393 | 5.329 | 5.338 | 953,514 | +0.14(+2.64%) |
Apr 25, 2016 | 5.310 | 5.333 | 5.191 | 5.201 | 723,350 | -0.13(-2.41%) |
Apr 22, 2016 | 5.292 | 5.356 | 5.283 | 5.329 | 583,040 | +0.03(+0.52%) |
Apr 21, 2016 | 5.338 | 5.356 | 5.265 | 5.301 | 636,582 | +0.00(+0.00%) |
Apr 20, 2016 | 5.320 | 5.347 | 5.255 | 5.301 | 829,529 | -0.09(-1.70%) |
Apr 19, 2016 | 5.393 | 5.439 | 5.384 | 5.393 | 1,245,458 | +0.15(+2.79%) |
Apr 18, 2016 | 5.219 | 5.255 | 5.205 | 5.246 | 718,777 | -0.01(-0.17%) |
Apr 15, 2016 | 5.255 | 5.320 | 5.237 | 5.255 | 1,179,208 | +0.21(+4.17%) |
Apr 14, 2016 | 4.999 | 5.081 | 4.944 | 5.045 | 1,618,931 | -0.14(-2.65%) |
Apr 13, 2016 | 5.155 | 5.191 | 5.118 | 5.182 | 635,357 | +0.16(+3.28%) |
Apr 12, 2016 | 5.027 | 5.054 | 4.940 | 5.017 | 956,851 | -0.12(-2.32%) |
Apr 11, 2016 | 5.146 | 5.219 | 5.127 | 5.136 | 1,141,844 | +0.07(+1.45%) |
Apr 08, 2016 | 5.072 | 5.109 | 5.045 | 5.063 | 1,599,096 | +0.12(+2.41%) |
Apr 07, 2016 | 5.036 | 5.045 | 4.908 | 4.944 | 3,759,551 | +0.13(+2.66%) |
Apr 06, 2016 | 4.724 | 4.834 | 4.679 | 4.816 | 1,116,457 | +0.02(+0.38%) |
Apr 05, 2016 | 4.880 | 4.908 | 4.789 | 4.798 | 3,022,207 | -0.29(-5.76%) |
Apr 04, 2016 | 5.118 | 5.146 | 5.072 | 5.091 | 1,046,645 | +0.03(+0.54%) |
Apr 01, 2016 | 4.935 | 5.063 | 4.908 | 5.063 | 1,423,343 | -0.05(-0.90%) |
Mar 31, 2016 | 5.091 | 5.136 | 5.081 | 5.109 | 1,285,854 | +0.05(+0.90%) |
Mar 30, 2016 | 5.091 | 5.127 | 5.054 | 5.063 | 650,572 | -0.05(-1.07%) |
Mar 29, 2016 | 5.017 | 5.127 | 4.990 | 5.118 | 674,250 | +0.10(+2.01%) |
Mar 28, 2016 | 5.027 | 5.081 | 5.017 | 5.017 | 280,325 | -0.01(-0.18%) |
Mar 24, 2016 | 4.935 | 5.027 | 5.027 | 5.027 | 317,829 | -0.02(-0.36%) |
Mar 23, 2016 | 5.164 | 5.173 | 5.036 | 5.045 | 830,001 | +0.02(+0.36%) |
Mar 22, 2016 | 5.027 | 5.072 | 5.008 | 5.027 | 1,044,472 | -0.14(-2.66%) |
Mar 21, 2016 | 5.168 | 5.173 | 5.118 | 5.164 | 479,457 | -0.03(-0.53%) |
Mar 18, 2016 | 5.201 | 5.223 | 5.173 | 5.191 | 1,024,706 | -0.05(-0.87%) |
Mar 17, 2016 | 5.219 | 5.264 | 5.189 | 5.237 | 836,392 | -0.14(-2.68%) |
Mar 16, 2016 | 5.156 | 5.381 | 5.153 | 5.381 | 1,235,599 | +0.15(+2.93%) |
Mar 15, 2016 | 5.246 | 5.255 | 5.201 | 5.228 | 511,121 | -0.08(-1.53%) |
Mar 14, 2016 | 5.336 | 5.345 | 5.291 | 5.309 | 491,103 | -0.08(-1.50%) |
Mar 11, 2016 | 5.300 | 5.395 | 5.282 | 5.390 | 1,000,709 | +0.20(+3.81%) |
Mar 10, 2016 | 5.246 | 5.300 | 5.156 | 5.192 | 481,962 | -0.01(-0.17%) |
Mar 09, 2016 | 5.210 | 5.228 | 5.165 | 5.201 | 363,580 | +0.01(+0.17%) |
Mar 08, 2016 | 5.246 | 5.246 | 5.174 | 5.192 | 548,616 | -0.10(-1.87%) |
Mar 07, 2016 | 5.228 | 5.309 | 5.219 | 5.291 | 560,410 | +0.01(+0.17%) |
Mar 04, 2016 | 5.300 | 5.345 | 5.260 | 5.282 | 961,374 | -0.14(-2.65%) |
Mar 03, 2016 | 5.327 | 5.431 | 5.282 | 5.426 | 848,085 | +0.13(+2.38%) |
Mar 02, 2016 | 5.219 | 5.300 | 5.210 | 5.300 | 537,166 | +0.03(+0.51%) |
Mar 01, 2016 | 5.237 | 5.291 | 5.192 | 5.273 | 449,705 | +0.15(+2.99%) |
Feb 29, 2016 | 5.165 | 5.183 | 5.111 | 5.120 | 406,146 | -0.03(-0.52%) |
Feb 26, 2016 | 5.120 | 5.147 | 5.084 | 5.147 | 403,166 | +0.04(+0.70%) |
Feb 25, 2016 | 5.084 | 5.111 | 5.030 | 5.111 | 481,976 | +0.04(+0.89%) |
Feb 24, 2016 | 5.003 | 5.084 | 4.931 | 5.066 | 914,461 | -0.13(-2.60%) |
Feb 23, 2016 | 5.273 | 5.309 | 5.192 | 5.201 | 529,401 | -0.14(-2.69%) |
Feb 22, 2016 | 5.318 | 5.372 | 5.300 | 5.345 | 663,956 | +0.15(+2.95%) |
Feb 19, 2016 | 5.201 | 5.242 | 5.183 | 5.192 | 991,538 | -0.04(-0.69%) |
Feb 18, 2016 | 5.192 | 5.264 | 5.152 | 5.228 | 2,539,169 | +0.19(+3.75%) |
Feb 17, 2016 | 4.877 | 5.048 | 4.877 | 5.039 | 2,374,836 | +0.19(+3.90%) |
Feb 16, 2016 | 4.805 | 4.868 | 4.760 | 4.850 | 1,348,850 | +0.03(+0.56%) |
Feb 12, 2016 | 4.787 | 4.823 | 4.823 | 4.823 | 528,753 | +0.00(+0.00%) |
Feb 11, 2016 | 4.805 | 4.823 | 4.742 | 4.823 | 1,230,368 | +0.04(+0.94%) |
Feb 10, 2016 | 4.814 | 4.850 | 4.769 | 4.778 | 885,856 | -0.04(-0.75%) |
Feb 09, 2016 | 4.679 | 4.859 | 4.670 | 4.814 | 1,204,877 | -0.06(-1.29%) |
Feb 08, 2016 | 4.868 | 4.900 | 4.814 | 4.877 | 1,180,816 | -0.27(-5.24%) |
Feb 05, 2016 | 5.246 | 5.264 | 5.129 | 5.147 | 1,193,836 | -0.26(-4.83%) |
Feb 04, 2016 | 5.273 | 5.426 | 5.273 | 5.408 | 1,361,291 | +0.05(+1.01%) |
Feb 03, 2016 | 5.300 | 5.363 | 5.138 | 5.354 | 2,026,470 | +0.04(+0.68%) |
Feb 02, 2016 | 5.462 | 5.462 | 5.309 | 5.318 | 2,571,576 | -0.40(-7.08%) |