Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.323 | 5.360 | 5.315 | 5.360 | 640,836 | +0.03(+0.61%) |
Apr 28, 2016 | 5.349 | 5.376 | 5.328 | 5.328 | 677,057 | -0.05(-0.90%) |
Apr 27, 2016 | 5.328 | 5.387 | 5.285 | 5.376 | 844,787 | +0.05(+0.91%) |
Apr 26, 2016 | 5.258 | 5.328 | 5.242 | 5.328 | 702,171 | +0.10(+1.95%) |
Apr 25, 2016 | 5.296 | 5.312 | 5.220 | 5.226 | 1,021,139 | -0.07(-1.32%) |
Apr 22, 2016 | 5.269 | 5.296 | 5.263 | 5.296 | 678,664 | +0.02(+0.41%) |
Apr 21, 2016 | 5.247 | 5.274 | 5.237 | 5.274 | 696,671 | +0.03(+0.62%) |
Apr 20, 2016 | 5.263 | 5.269 | 5.193 | 5.242 | 1,260,763 | -0.03(-0.51%) |
Apr 19, 2016 | 5.280 | 5.280 | 5.231 | 5.269 | 1,074,976 | +0.01(+0.20%) |
Apr 18, 2016 | 5.215 | 5.258 | 5.199 | 5.258 | 954,054 | +0.05(+1.03%) |
Apr 15, 2016 | 5.124 | 5.204 | 5.091 | 5.204 | 1,103,209 | +0.10(+1.89%) |
Apr 14, 2016 | 5.161 | 5.167 | 5.048 | 5.108 | 2,122,778 | -0.05(-1.04%) |
Apr 13, 2016 | 5.188 | 5.210 | 5.129 | 5.161 | 1,651,185 | -0.00(-0.03%) |
Apr 12, 2016 | 5.158 | 5.195 | 5.152 | 5.163 | 2,553,031 | +0.01(+0.10%) |
Apr 11, 2016 | 5.072 | 5.190 | 5.072 | 5.158 | 3,269,329 | +0.14(+2.77%) |
Apr 08, 2016 | 5.019 | 5.029 | 4.992 | 5.019 | 576,622 | +0.00(+0.00%) |
Apr 07, 2016 | 5.040 | 5.045 | 5.003 | 5.019 | 877,077 | -0.01(-0.21%) |
Apr 06, 2016 | 5.051 | 5.056 | 5.015 | 5.029 | 726,066 | -0.01(-0.21%) |
Apr 05, 2016 | 5.019 | 5.045 | 4.997 | 5.040 | 469,033 | +0.01(+0.11%) |
Apr 04, 2016 | 5.008 | 5.035 | 4.981 | 5.035 | 556,965 | +0.02(+0.32%) |
Apr 01, 2016 | 5.013 | 5.045 | 5.003 | 5.019 | 523,083 | +0.02(+0.43%) |
Mar 31, 2016 | 5.035 | 5.035 | 4.992 | 4.997 | 1,153,817 | -0.02(-0.43%) |
Mar 30, 2016 | 5.056 | 5.061 | 5.019 | 5.019 | 559,280 | -0.03(-0.53%) |
Mar 29, 2016 | 4.976 | 5.045 | 4.965 | 5.045 | 626,117 | +0.09(+1.72%) |
Mar 28, 2016 | 4.965 | 4.972 | 4.939 | 4.960 | 743,231 | -0.01(-0.11%) |
Mar 24, 2016 | 4.992 | 4.965 | 4.965 | 4.965 | 550,464 | -0.04(-0.75%) |
Mar 23, 2016 | 5.019 | 5.024 | 4.976 | 5.003 | 517,494 | -0.01(-0.11%) |
Mar 22, 2016 | 5.035 | 5.059 | 5.008 | 5.008 | 488,710 | -0.03(-0.53%) |
Mar 21, 2016 | 5.035 | 5.051 | 5.019 | 5.035 | 739,094 | -0.01(-0.11%) |
Mar 18, 2016 | 5.024 | 5.040 | 5.024 | 5.040 | 412,689 | +0.02(+0.43%) |
Mar 17, 2016 | 4.987 | 5.035 | 4.981 | 5.019 | 549,361 | +0.04(+0.75%) |
Mar 16, 2016 | 4.976 | 4.997 | 4.976 | 4.981 | 342,591 | +0.01(+0.21%) |
Mar 15, 2016 | 4.981 | 4.992 | 4.955 | 4.971 | 379,159 | -0.02(-0.43%) |
Mar 14, 2016 | 4.949 | 5.003 | 4.944 | 4.992 | 549,857 | +0.04(+0.86%) |
Mar 11, 2016 | 4.949 | 4.981 | 4.933 | 4.949 | 638,297 | +0.04(+0.73%) |
Mar 10, 2016 | 4.951 | 4.962 | 4.908 | 4.914 | 408,741 | -0.02(-0.32%) |
Mar 09, 2016 | 4.967 | 4.977 | 4.929 | 4.929 | 656,509 | -0.03(-0.53%) |
Mar 08, 2016 | 4.945 | 4.956 | 4.929 | 4.956 | 379,793 | +0.01(+0.11%) |
Mar 07, 2016 | 4.945 | 4.961 | 4.908 | 4.951 | 646,332 | +0.01(+0.11%) |
Mar 04, 2016 | 4.940 | 4.945 | 4.908 | 4.945 | 466,824 | +0.01(+0.11%) |
Mar 03, 2016 | 4.892 | 4.945 | 4.882 | 4.940 | 1,092,404 | +0.06(+1.30%) |
Mar 02, 2016 | 4.892 | 4.903 | 4.861 | 4.876 | 322,484 | +0.01(+0.11%) |
Mar 01, 2016 | 4.908 | 4.929 | 4.871 | 4.871 | 787,220 | -0.04(-0.76%) |
Feb 29, 2016 | 4.845 | 4.914 | 4.845 | 4.908 | 513,353 | +0.05(+1.09%) |
Feb 26, 2016 | 4.892 | 4.898 | 4.813 | 4.855 | 440,606 | -0.03(-0.65%) |
Feb 25, 2016 | 4.829 | 4.972 | 4.829 | 4.887 | 973,878 | +0.06(+1.21%) |
Feb 24, 2016 | 4.792 | 4.845 | 4.776 | 4.829 | 707,166 | +0.02(+0.44%) |
Feb 23, 2016 | 4.733 | 4.813 | 4.717 | 4.808 | 565,112 | +0.08(+1.80%) |
Feb 22, 2016 | 4.792 | 4.818 | 4.723 | 4.723 | 659,333 | -0.05(-1.00%) |
Feb 19, 2016 | 4.765 | 4.829 | 4.723 | 4.770 | 582,863 | -0.01(-0.22%) |
Feb 18, 2016 | 4.781 | 4.818 | 4.765 | 4.781 | 403,159 | +0.02(+0.33%) |
Feb 17, 2016 | 4.696 | 4.781 | 4.691 | 4.765 | 764,790 | +0.08(+1.81%) |
Feb 16, 2016 | 4.733 | 4.739 | 4.675 | 4.680 | 607,830 | -0.01(-0.11%) |
Feb 12, 2016 | 4.580 | 4.686 | 4.686 | 4.686 | 814,068 | +0.12(+2.55%) |
Feb 11, 2016 | 4.680 | 4.691 | 4.548 | 4.569 | 1,295,378 | -0.15(-3.25%) |
Feb 10, 2016 | 4.760 | 4.781 | 4.702 | 4.723 | 868,502 | -0.02(-0.48%) |
Feb 09, 2016 | 4.814 | 4.846 | 4.698 | 4.746 | 1,974,589 | -0.14(-2.91%) |
Feb 08, 2016 | 4.898 | 4.909 | 4.793 | 4.888 | 1,081,476 | -0.05(-1.06%) |
Feb 05, 2016 | 4.988 | 4.988 | 4.940 | 4.940 | 653,242 | -0.05(-1.05%) |
Feb 04, 2016 | 4.972 | 4.993 | 4.956 | 4.993 | 518,320 | +0.02(+0.42%) |
Feb 03, 2016 | 4.956 | 4.982 | 4.924 | 4.972 | 554,565 | +0.01(+0.21%) |
Feb 02, 2016 | 4.914 | 4.976 | 4.909 | 4.961 | 562,380 | +0.03(+0.53%) |