Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.138 | 5.184 | 5.062 | 5.138 | 501,592 | +0.01(+0.16%) |
Apr 28, 2016 | 5.180 | 5.192 | 5.092 | 5.129 | 539,897 | -0.05(-1.05%) |
Apr 27, 2016 | 5.138 | 5.201 | 5.125 | 5.184 | 404,405 | +0.05(+0.90%) |
Apr 26, 2016 | 5.104 | 5.188 | 5.104 | 5.138 | 313,723 | +0.04(+0.74%) |
Apr 25, 2016 | 5.096 | 5.117 | 5.058 | 5.100 | 243,530 | +0.00(+0.08%) |
Apr 22, 2016 | 5.096 | 5.146 | 5.083 | 5.096 | 205,118 | +0.02(+0.33%) |
Apr 21, 2016 | 5.129 | 5.150 | 5.041 | 5.079 | 392,061 | -0.03(-0.66%) |
Apr 20, 2016 | 5.067 | 5.142 | 5.058 | 5.113 | 315,691 | +0.05(+0.99%) |
Apr 19, 2016 | 5.062 | 5.096 | 5.033 | 5.062 | 426,668 | +0.01(+0.25%) |
Apr 18, 2016 | 5.083 | 5.108 | 5.037 | 5.050 | 700,046 | -0.05(-0.90%) |
Apr 15, 2016 | 5.054 | 5.113 | 5.037 | 5.096 | 403,870 | +0.02(+0.33%) |
Apr 14, 2016 | 5.167 | 5.201 | 5.046 | 5.079 | 670,970 | -0.10(-2.02%) |
Apr 13, 2016 | 5.201 | 5.222 | 5.138 | 5.184 | 482,559 | -0.01(-0.16%) |
Apr 12, 2016 | 5.159 | 5.201 | 5.142 | 5.192 | 585,220 | +0.03(+0.65%) |
Apr 11, 2016 | 5.129 | 5.167 | 5.115 | 5.159 | 643,802 | +0.04(+0.74%) |
Apr 08, 2016 | 5.117 | 5.155 | 5.075 | 5.121 | 501,738 | +0.08(+1.49%) |
Apr 07, 2016 | 5.054 | 5.113 | 5.021 | 5.046 | 437,088 | -0.02(-0.33%) |
Apr 06, 2016 | 5.012 | 5.129 | 5.012 | 5.062 | 583,784 | +0.05(+0.92%) |
Apr 05, 2016 | 4.974 | 5.058 | 4.962 | 5.016 | 583,541 | +0.02(+0.34%) |
Apr 04, 2016 | 5.150 | 5.155 | 4.991 | 5.000 | 822,065 | -0.15(-3.01%) |
Apr 01, 2016 | 5.029 | 5.167 | 5.002 | 5.155 | 746,699 | +0.13(+2.50%) |
Mar 31, 2016 | 5.046 | 5.067 | 5.016 | 5.029 | 1,061,082 | -0.02(-0.33%) |
Mar 30, 2016 | 5.025 | 5.062 | 4.945 | 5.046 | 1,003,818 | +0.04(+0.75%) |
Mar 29, 2016 | 4.937 | 5.025 | 4.899 | 5.008 | 850,408 | +0.05(+1.01%) |
Mar 28, 2016 | 4.916 | 4.974 | 4.840 | 4.958 | 1,362,540 | +0.04(+0.85%) |
Mar 24, 2016 | 4.836 | 4.916 | 4.916 | 4.916 | 608,509 | +0.07(+1.38%) |
Mar 23, 2016 | 4.857 | 4.891 | 4.840 | 4.849 | 719,495 | -0.01(-0.17%) |
Mar 22, 2016 | 4.765 | 4.878 | 4.736 | 4.857 | 906,292 | +0.07(+1.40%) |
Mar 21, 2016 | 4.694 | 4.807 | 4.694 | 4.790 | 379,012 | +0.09(+1.96%) |
Mar 18, 2016 | 4.786 | 4.824 | 4.694 | 4.698 | 1,144,277 | -0.06(-1.32%) |
Mar 17, 2016 | 4.753 | 4.824 | 4.736 | 4.761 | 760,777 | +0.02(+0.35%) |
Mar 16, 2016 | 4.769 | 4.811 | 4.727 | 4.744 | 468,452 | -0.02(-0.44%) |
Mar 15, 2016 | 4.799 | 4.845 | 4.753 | 4.765 | 730,089 | -0.04(-0.87%) |
Mar 14, 2016 | 4.803 | 4.891 | 4.778 | 4.807 | 903,889 | +0.03(+0.70%) |
Mar 11, 2016 | 4.782 | 4.815 | 4.732 | 4.774 | 634,256 | +0.01(+0.18%) |
Mar 10, 2016 | 4.686 | 4.771 | 4.648 | 4.765 | 361,511 | +0.11(+2.43%) |
Mar 09, 2016 | 4.803 | 4.817 | 4.648 | 4.652 | 1,700,894 | -0.13(-2.63%) |
Mar 08, 2016 | 4.811 | 4.832 | 4.723 | 4.778 | 1,729,380 | -0.04(-0.87%) |
Mar 07, 2016 | 4.694 | 4.836 | 4.690 | 4.820 | 828,177 | +0.12(+2.58%) |
Mar 04, 2016 | 4.698 | 4.850 | 4.698 | 4.698 | 816,752 | -0.01(-0.27%) |
Mar 03, 2016 | 4.635 | 4.726 | 4.564 | 4.711 | 427,052 | +0.07(+1.44%) |
Mar 02, 2016 | 4.579 | 4.644 | 4.513 | 4.644 | 596,317 | +0.07(+1.51%) |
Mar 01, 2016 | 4.583 | 4.636 | 4.526 | 4.574 | 603,827 | +0.03(+0.72%) |
Feb 29, 2016 | 4.481 | 4.554 | 4.420 | 4.542 | 1,246,781 | +0.06(+1.36%) |
Feb 26, 2016 | 4.383 | 4.570 | 4.322 | 4.481 | 2,029,139 | +0.13(+2.90%) |
Feb 25, 2016 | 4.212 | 4.379 | 4.212 | 4.354 | 687,521 | +0.14(+3.28%) |
Feb 24, 2016 | 4.159 | 4.240 | 4.053 | 4.216 | 418,054 | +0.00(+0.00%) |
Feb 23, 2016 | 4.216 | 4.232 | 4.163 | 4.216 | 471,636 | +0.01(+0.19%) |
Feb 22, 2016 | 4.354 | 4.359 | 4.179 | 4.208 | 846,088 | -0.04(-0.96%) |
Feb 19, 2016 | 4.273 | 4.314 | 4.204 | 4.249 | 579,629 | -0.05(-1.23%) |
Feb 18, 2016 | 4.338 | 4.363 | 4.261 | 4.302 | 317,863 | -0.02(-0.56%) |
Feb 17, 2016 | 4.232 | 4.363 | 4.220 | 4.326 | 528,531 | +0.12(+2.91%) |
Feb 16, 2016 | 4.269 | 4.283 | 4.179 | 4.204 | 588,844 | -0.02(-0.58%) |
Feb 12, 2016 | 4.102 | 4.228 | 4.228 | 4.228 | 661,852 | +0.14(+3.49%) |
Feb 11, 2016 | 4.110 | 4.159 | 4.041 | 4.086 | 858,419 | -0.08(-1.95%) |
Feb 10, 2016 | 4.236 | 4.257 | 4.151 | 4.167 | 663,092 | -0.04(-0.87%) |
Feb 09, 2016 | 4.175 | 4.245 | 4.130 | 4.204 | 646,167 | -0.02(-0.39%) |
Feb 08, 2016 | 4.330 | 4.359 | 4.212 | 4.220 | 887,282 | -0.18(-3.99%) |
Feb 05, 2016 | 4.375 | 4.464 | 4.367 | 4.395 | 461,335 | +0.01(+0.19%) |
Feb 04, 2016 | 4.334 | 4.416 | 4.306 | 4.387 | 645,212 | +0.07(+1.51%) |
Feb 03, 2016 | 4.334 | 4.383 | 4.175 | 4.322 | 581,519 | +0.00(+0.09%) |
Feb 02, 2016 | 4.391 | 4.392 | 4.314 | 4.318 | 705,204 | -0.12(-2.66%) |