Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.514 | 5.561 | 4.988 | 5.561 | 43,542 | +0.02(+0.38%) |
Apr 28, 2016 | 5.657 | 6.301 | 5.188 | 5.540 | 52,805 | -0.61(-9.98%) |
Apr 27, 2016 | 5.382 | 6.291 | 5.382 | 6.154 | 59,089 | +0.75(+13.90%) |
Apr 26, 2016 | 5.277 | 5.403 | 5.193 | 5.403 | 12,923 | +0.13(+2.39%) |
Apr 25, 2016 | 5.277 | 5.277 | 5.206 | 5.277 | 9,944 | +0.00(+0.00%) |
Apr 22, 2016 | 5.261 | 5.261 | 5.135 | 5.277 | 5,383 | -0.01(-0.20%) |
Apr 21, 2016 | 5.225 | 5.293 | 5.146 | 5.288 | 13,597 | +0.06(+1.21%) |
Apr 20, 2016 | 5.514 | 5.514 | 5.177 | 5.225 | 63,877 | -0.29(-5.24%) |
Apr 19, 2016 | 5.493 | 5.514 | 5.377 | 5.514 | 10,565 | +0.01(+0.10%) |
Apr 18, 2016 | 5.382 | 5.508 | 5.382 | 5.508 | 4,462 | +0.13(+2.44%) |
Apr 15, 2016 | 5.346 | 5.382 | 5.130 | 5.377 | 31,007 | -0.01(-0.10%) |
Apr 14, 2016 | 5.356 | 5.382 | 5.225 | 5.382 | 10,510 | +0.01(+0.20%) |
Apr 13, 2016 | 5.295 | 5.382 | 5.151 | 5.372 | 22,989 | +0.03(+0.49%) |
Apr 12, 2016 | 5.514 | 5.514 | 5.346 | 5.346 | 5,149 | -0.15(-2.68%) |
Apr 11, 2016 | 5.514 | 5.514 | 5.235 | 5.493 | 4,382 | -0.02(-0.38%) |
Apr 08, 2016 | 5.477 | 5.514 | 5.198 | 5.514 | 51,239 | +0.21(+3.96%) |
Apr 07, 2016 | 5.514 | 5.760 | 5.114 | 5.304 | 30,843 | -0.21(-3.81%) |
Apr 06, 2016 | 5.477 | 5.514 | 5.130 | 5.514 | 127,259 | +0.00(+0.00%) |
Apr 05, 2016 | 5.513 | 5.514 | 5.461 | 5.514 | 31,881 | +0.00(+0.00%) |
Apr 04, 2016 | 5.514 | 5.514 | 5.514 | 5.514 | 16,193 | +0.00(+0.00%) |
Apr 01, 2016 | 5.183 | 5.514 | 4.988 | 5.514 | 22,247 | +0.00(+0.00%) |
Mar 31, 2016 | 5.288 | 5.514 | 5.288 | 5.514 | 13,591 | +0.22(+4.22%) |
Mar 30, 2016 | 5.156 | 5.325 | 5.146 | 5.290 | 9,510 | +0.13(+2.60%) |
Mar 29, 2016 | 5.156 | 5.156 | 5.156 | 5.156 | 540 | +0.00(+0.00%) |
Mar 28, 2016 | 5.156 | 5.156 | 5.156 | 5.156 | 1,051 | +0.00(+0.00%) |
Mar 24, 2016 | 5.120 | 5.156 | 5.156 | 5.156 | 3,999 | +0.01(+0.20%) |
Mar 23, 2016 | 5.144 | 5.146 | 5.144 | 5.146 | 5,814 | +0.00(+0.00%) |
Mar 22, 2016 | 5.120 | 5.146 | 5.120 | 5.146 | 3,207 | +0.02(+0.41%) |
Mar 21, 2016 | 5.114 | 5.125 | 5.109 | 5.125 | 5,326 | +0.01(+0.21%) |
Mar 17, 2016 | 5.114 | 5.114 | 5.114 | 5.114 | 1,523 | +0.00(+0.00%) |
Mar 15, 2016 | 5.114 | 5.114 | 5.114 | 5.114 | 4,760 | -0.01(-0.10%) |
Mar 14, 2016 | 5.146 | 5.146 | 5.114 | 5.120 | 5,139 | -0.03(-0.51%) |
Mar 11, 2016 | 5.146 | 5.146 | 5.125 | 5.146 | 6,452 | +0.21(+4.26%) |
Mar 10, 2016 | 5.120 | 5.120 | 4.936 | 4.936 | 3,968 | -0.11(-2.08%) |
Mar 09, 2016 | 5.041 | 5.041 | 5.041 | 5.041 | 190 | -0.11(-2.04%) |
Mar 07, 2016 | 5.125 | 5.146 | 5.146 | 5.146 | 1,523 | +0.16(+3.16%) |
Mar 04, 2016 | 5.146 | 5.149 | 5.146 | 4.988 | 16,294 | -0.16(-3.06%) |
Mar 03, 2016 | 5.146 | 5.146 | 5.146 | 5.146 | 1,736 | +0.00(+0.00%) |
Mar 02, 2016 | 5.146 | 5.146 | 5.146 | 5.146 | 190 | -0.05(-1.01%) |
Mar 01, 2016 | 5.198 | 5.198 | 5.198 | 5.198 | 1,462 | +0.11(+2.06%) |
Feb 29, 2016 | 5.093 | 5.093 | 5.093 | 5.093 | 472 | -0.11(-2.02%) |
Feb 26, 2016 | 5.067 | 5.319 | 4.988 | 5.198 | 7,686 | +0.21(+4.21%) |
Feb 25, 2016 | 4.883 | 5.104 | 4.883 | 4.988 | 3,208 | +0.01(+0.21%) |
Feb 24, 2016 | 5.246 | 5.246 | 4.978 | 4.978 | 2,161 | -0.02(-0.32%) |
Feb 23, 2016 | 5.325 | 5.325 | 4.988 | 4.994 | 10,127 | -0.26(-4.90%) |
Feb 22, 2016 | 5.251 | 5.251 | 5.251 | 5.251 | 190 | +0.11(+2.04%) |
Feb 17, 2016 | 5.214 | 5.146 | 5.146 | 5.146 | 1,904 | -0.05(-0.91%) |
Feb 16, 2016 | 5.225 | 5.225 | 5.193 | 5.193 | 971 | +0.06(+1.12%) |
Feb 10, 2016 | 5.325 | 5.135 | 5.135 | 5.135 | 2,856 | +0.15(+2.95%) |
Feb 08, 2016 | 4.988 | 4.988 | 4.988 | 4.988 | 1,713 | +0.00(+0.00%) |
Feb 05, 2016 | 4.988 | 4.988 | 4.988 | 4.988 | 828 | +0.00(+0.00%) |
Feb 03, 2016 | 4.988 | 4.988 | 4.988 | 4.988 | 2,475 | +0.00(+0.00%) |
Feb 02, 2016 | 5.041 | 5.041 | 4.988 | 4.988 | 3,873 | -0.05(-1.04%) |
Feb 01, 2016 | 5.041 | 5.041 | 4.988 | 5.041 | 3,681 | -0.09(-1.84%) |
Jan 29, 2016 | 5.151 | 5.251 | 4.988 | 5.135 | 6,143 | +0.15(+2.95%) |
Jan 27, 2016 | 4.967 | 4.988 | 4.988 | 4.988 | 2,475 | +0.24(+4.97%) |
Jan 26, 2016 | 5.146 | 5.330 | 4.752 | 4.752 | 8,630 | -0.34(-6.70%) |
Jan 25, 2016 | 5.120 | 5.120 | 4.988 | 5.093 | 1,218 | +0.32(+6.71%) |
Jan 22, 2016 | 4.773 | 4.773 | 4.773 | 4.773 | 190 | -0.45(-8.64%) |
Jan 19, 2016 | 4.726 | 5.225 | 5.225 | 5.225 | 2,475 | +0.05(+1.02%) |
Jan 13, 2016 | 5.172 | 5.172 | 5.172 | 5.172 | 2,094 | +0.00(+0.00%) |
Jan 12, 2016 | 5.172 | 5.172 | 5.172 | 5.172 | 380 | +0.05(+1.03%) |
Jan 11, 2016 | 5.246 | 5.246 | 4.936 | 5.120 | 7,705 | +0.00(+0.00%) |
Jan 08, 2016 | 4.931 | 5.146 | 4.894 | 5.120 | 15,520 | -0.05(-1.02%) |
Jan 07, 2016 | 5.198 | 5.198 | 5.172 | 5.172 | 575 | -0.03(-0.51%) |
Jan 06, 2016 | 5.098 | 5.198 | 5.098 | 5.198 | 5,351 | -0.03(-0.50%) |
Jan 05, 2016 | 5.036 | 5.225 | 5.036 | 5.225 | 994 | +0.16(+3.22%) |
Jan 04, 2016 | 5.036 | 5.198 | 4.868 | 5.062 | 4,300 | -0.14(-2.63%) |
Dec 31, 2015 | 5.120 | 5.198 | 5.198 | 5.198 | 952 | +0.00(+0.00%) |
Dec 30, 2015 | 5.172 | 5.250 | 5.172 | 5.198 | 8,760 | -0.05(-1.00%) |
Dec 29, 2015 | 5.198 | 5.251 | 5.198 | 5.251 | 19,144 | +0.05(+1.01%) |
Dec 16, 2015 | 5.172 | 5.198 | 5.198 | 5.198 | 1,142 | +0.05(+1.02%) |
Dec 14, 2015 | 5.146 | 5.146 | 5.146 | 5.146 | 380 | -0.05(-1.01%) |
Dec 09, 2015 | 5.198 | 5.198 | 5.198 | 5.198 | 2,666 | +0.00(+0.00%) |
Dec 08, 2015 | 5.198 | 5.198 | 5.198 | 5.198 | 3,884 | +0.02(+0.41%) |
Dec 03, 2015 | 4.988 | 5.177 | 5.177 | 5.177 | 152 | +0.01(+0.11%) |
Dec 02, 2015 | 5.172 | 5.172 | 5.172 | 5.172 | 571 | -0.03(-0.52%) |
Dec 01, 2015 | 5.198 | 5.198 | 5.193 | 5.198 | 1,565 | +0.00(+0.05%) |
Nov 30, 2015 | 5.188 | 5.251 | 5.183 | 5.196 | 23,424 | -0.00(-0.05%) |
Nov 27, 2015 | 5.198 | 5.198 | 5.193 | 5.198 | 2,570 | +0.11(+2.06%) |
Nov 25, 2015 | 5.093 | 5.093 | 5.093 | 5.093 | 380 | -0.08(-1.52%) |
Nov 23, 2015 | 5.172 | 5.172 | 5.172 | 5.172 | 15 | +0.06(+1.13%) |
Nov 20, 2015 | 5.114 | 5.114 | 5.114 | 5.114 | 190 | +0.16(+3.18%) |
Nov 18, 2015 | 4.696 | 4.957 | 4.957 | 4.957 | 19,548 | -0.16(-3.06%) |
Nov 17, 2015 | 5.322 | 5.324 | 5.113 | 5.113 | 51,927 | -0.19(-3.54%) |
Nov 16, 2015 | 5.218 | 5.484 | 5.218 | 5.301 | 151,256 | +0.24(+4.74%) |
Nov 10, 2015 | 5.093 | 5.061 | 5.061 | 5.061 | 21,848 | -0.05(-0.95%) |
Nov 09, 2015 | 5.110 | 5.110 | 5.110 | 5.110 | 584 | -0.03(-0.58%) |
Nov 06, 2015 | 5.140 | 5.140 | 5.140 | 5.140 | 574 | +0.00(+0.00%) |
Nov 05, 2015 | 5.140 | 5.140 | 5.140 | 5.140 | 2,111 | -0.01(-0.28%) |
Nov 04, 2015 | 5.159 | 5.159 | 5.140 | 5.154 | 2,257 | +0.01(+0.28%) |
Nov 03, 2015 | 5.140 | 5.140 | 5.140 | 5.140 | 1,054 | +0.05(+1.03%) |
Oct 30, 2015 | 5.218 | 5.087 | 5.087 | 5.087 | 958 | -0.05(-1.02%) |
Oct 28, 2015 | 5.140 | 5.140 | 5.140 | 5.140 | 383 | +0.05(+1.03%) |
Oct 23, 2015 | 5.087 | 5.087 | 5.087 | 5.087 | 766 | -0.13(-2.50%) |
Oct 21, 2015 | 5.218 | 5.218 | 5.218 | 5.218 | 191 | +0.00(+0.00%) |
Oct 19, 2015 | 5.218 | 5.218 | 5.218 | 5.218 | 86 | +0.04(+0.81%) |
Oct 13, 2015 | 5.176 | 5.176 | 5.176 | 5.176 | 2,108 | +0.14(+2.69%) |
Oct 09, 2015 | 5.040 | 5.040 | 5.040 | 5.040 | 191 | -0.00(-0.04%) |
Oct 06, 2015 | 5.040 | 5.042 | 5.042 | 5.042 | 191 | -0.02(-0.48%) |
Oct 05, 2015 | 5.067 | 5.067 | 5.067 | 5.067 | 191 | -0.02(-0.44%) |
Sep 28, 2015 | 5.087 | 5.089 | 5.089 | 5.089 | 191 | -0.13(-2.47%) |
Sep 21, 2015 | 5.207 | 5.218 | 5.218 | 5.218 | 1,533 | +0.03(+0.52%) |
Sep 17, 2015 | 5.192 | 5.191 | 5.191 | 5.191 | 1,149 | -0.03(-0.51%) |
Sep 11, 2015 | 5.218 | 5.218 | 5.218 | 5.218 | 1,533 | +0.18(+3.52%) |
Sep 10, 2015 | 5.040 | 5.040 | 5.040 | 5.040 | 199 | -0.17(-3.30%) |
Sep 04, 2015 | 5.213 | 5.213 | 5.213 | 5.213 | 191 | +0.13(+2.46%) |
Sep 01, 2015 | 5.093 | 5.087 | 5.087 | 5.087 | 766 | -0.13(-2.40%) |
Aug 27, 2015 | 5.103 | 5.213 | 5.213 | 5.213 | 383 | -0.01(-0.10%) |
Aug 26, 2015 | 5.213 | 5.218 | 5.040 | 5.218 | 3,250 | +0.02(+0.30%) |
Aug 25, 2015 | 5.202 | 5.202 | 5.202 | 5.202 | 191 | +0.16(+3.21%) |
Aug 24, 2015 | 5.218 | 5.218 | 5.040 | 5.040 | 776 | -0.17(-3.21%) |
Aug 21, 2015 | 5.218 | 5.218 | 5.197 | 5.207 | 1,916 | -0.02(-0.30%) |
Aug 20, 2015 | 5.044 | 5.249 | 5.044 | 5.223 | 6,460 | +0.11(+2.10%) |
Aug 19, 2015 | 5.116 | 5.116 | 5.116 | 5.116 | 283 | -0.03(-0.50%) |
Aug 18, 2015 | 5.045 | 5.141 | 5.044 | 5.141 | 7,952 | +0.03(+0.50%) |
Aug 14, 2015 | 5.024 | 5.116 | 5.116 | 5.116 | 97 | -0.26(-4.76%) |
Aug 13, 2015 | 5.090 | 5.371 | 5.075 | 5.371 | 8,210 | +0.26(+5.00%) |
Aug 12, 2015 | 5.116 | 5.116 | 5.045 | 5.116 | 3,850 | -0.51(-9.09%) |
Aug 11, 2015 | 5.116 | 5.627 | 4.988 | 5.627 | 12,901 | +0.64(+12.82%) |
Aug 06, 2015 | 4.988 | 4.988 | 4.988 | 4.988 | 3,909 | +0.13(+2.63%) |
Aug 05, 2015 | 4.988 | 4.988 | 4.860 | 4.860 | 2,932 | -0.08(-1.55%) |
Aug 04, 2015 | 4.937 | 4.937 | 4.937 | 4.937 | 781 | +0.08(+1.58%) |
Aug 03, 2015 | 4.860 | 4.860 | 4.860 | 4.860 | 312 | +0.00(+0.00%) |
Jul 27, 2015 | 4.860 | 4.860 | 4.860 | 4.860 | 781 | -0.13(-2.56%) |