Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.300 | 5.390 | 5.200 | 5.290 | 23,146 | -0.06(-1.12%) |
Apr 28, 2016 | 5.245 | 5.380 | 5.230 | 5.350 | 43,829 | +0.09(+1.71%) |
Apr 27, 2016 | 5.050 | 5.270 | 5.050 | 5.260 | 10,223 | +0.00(+0.00%) |
Apr 26, 2016 | 5.170 | 5.280 | 4.870 | 5.260 | 16,927 | +0.10(+1.94%) |
Apr 25, 2016 | 5.170 | 5.200 | 5.140 | 5.160 | 9,217 | +0.00(+0.00%) |
Apr 22, 2016 | 5.140 | 5.230 | 5.140 | 5.160 | 15,371 | +0.01(+0.19%) |
Apr 21, 2016 | 5.200 | 5.220 | 5.150 | 5.150 | 9,467 | +0.00(+0.00%) |
Apr 20, 2016 | 5.170 | 5.290 | 5.130 | 5.150 | 13,204 | -0.03(-0.58%) |
Apr 19, 2016 | 4.870 | 5.220 | 4.870 | 5.180 | 19,385 | +0.10(+1.97%) |
Apr 18, 2016 | 4.990 | 5.170 | 4.800 | 5.080 | 156,777 | +0.16(+3.25%) |
Apr 15, 2016 | 4.850 | 4.940 | 4.600 | 4.920 | 18,787 | +0.10(+2.07%) |
Apr 14, 2016 | 4.690 | 5.020 | 4.690 | 4.820 | 10,660 | -0.12(-2.43%) |
Apr 13, 2016 | 4.750 | 5.025 | 4.695 | 4.940 | 17,403 | +0.21(+4.44%) |
Apr 12, 2016 | 4.780 | 4.890 | 4.680 | 4.730 | 44,818 | -0.15(-3.07%) |
Apr 11, 2016 | 4.950 | 4.990 | 4.870 | 4.880 | 10,478 | +0.02(+0.40%) |
Apr 08, 2016 | 4.770 | 4.950 | 4.660 | 4.861 | 18,303 | +0.03(+0.63%) |
Apr 07, 2016 | 4.850 | 4.960 | 4.800 | 4.830 | 39,320 | -0.01(-0.21%) |
Apr 06, 2016 | 4.930 | 5.090 | 4.640 | 4.840 | 24,478 | -0.05(-1.02%) |
Apr 05, 2016 | 5.150 | 5.158 | 4.880 | 4.890 | 57,610 | -0.25(-4.86%) |
Apr 04, 2016 | 5.230 | 5.260 | 5.090 | 5.140 | 7,778 | -0.03(-0.58%) |
Apr 01, 2016 | 5.080 | 5.270 | 5.040 | 5.170 | 36,295 | +0.07(+1.37%) |
Mar 31, 2016 | 5.160 | 5.190 | 5.100 | 5.100 | 8,984 | -0.04(-0.78%) |
Mar 30, 2016 | 5.120 | 5.180 | 5.061 | 5.140 | 16,812 | +0.00(+0.00%) |
Mar 29, 2016 | 5.230 | 5.240 | 5.120 | 5.140 | 24,824 | -0.08(-1.53%) |
Mar 28, 2016 | 5.150 | 5.240 | 4.950 | 5.220 | 33,875 | +0.07(+1.36%) |
Mar 24, 2016 | 5.000 | 5.150 | 5.150 | 5.150 | 52,600 | +0.15(+3.00%) |
Mar 23, 2016 | 5.010 | 5.060 | 4.910 | 5.000 | 15,248 | +0.04(+0.81%) |
Mar 22, 2016 | 4.970 | 5.100 | 4.940 | 4.960 | 70,632 | -0.04(-0.90%) |
Mar 21, 2016 | 5.020 | 5.050 | 4.915 | 5.005 | 69,842 | -0.00(-0.10%) |
Mar 18, 2016 | 5.060 | 5.100 | 4.940 | 5.010 | 71,807 | -0.06(-1.18%) |
Mar 17, 2016 | 4.860 | 5.140 | 4.700 | 5.070 | 67,600 | +0.24(+4.97%) |
Mar 16, 2016 | 4.820 | 4.860 | 4.640 | 4.830 | 18,245 | +0.08(+1.68%) |
Mar 15, 2016 | 4.760 | 4.840 | 4.630 | 4.750 | 25,300 | -0.05(-1.04%) |
Mar 14, 2016 | 4.670 | 4.850 | 4.660 | 4.800 | 16,664 | +0.09(+1.91%) |
Mar 11, 2016 | 4.670 | 4.880 | 4.630 | 4.710 | 8,537 | +0.04(+0.86%) |
Mar 10, 2016 | 4.840 | 4.857 | 4.610 | 4.670 | 20,082 | -0.06(-1.27%) |
Mar 09, 2016 | 4.880 | 5.000 | 4.650 | 4.730 | 53,281 | -0.05(-1.05%) |
Mar 08, 2016 | 4.800 | 4.940 | 4.510 | 4.780 | 32,519 | -0.02(-0.42%) |
Mar 07, 2016 | 4.400 | 5.030 | 4.400 | 4.800 | 106,261 | +0.47(+10.85%) |
Mar 04, 2016 | 4.410 | 4.480 | 4.280 | 4.330 | 120,628 | -0.11(-2.48%) |
Mar 03, 2016 | 4.260 | 4.540 | 4.161 | 4.440 | 42,479 | +0.11(+2.54%) |
Mar 02, 2016 | 4.100 | 4.350 | 3.730 | 4.330 | 115,770 | +0.01(+0.23%) |
Mar 01, 2016 | 4.190 | 4.420 | 4.190 | 4.320 | 43,651 | -0.15(-3.36%) |
Feb 29, 2016 | 4.410 | 4.540 | 4.320 | 4.470 | 26,651 | +0.12(+2.76%) |
Feb 26, 2016 | 4.270 | 4.439 | 4.244 | 4.350 | 31,322 | +0.11(+2.59%) |
Feb 25, 2016 | 4.280 | 4.280 | 4.201 | 4.240 | 3,391 | -0.03(-0.70%) |
Feb 24, 2016 | 4.130 | 4.380 | 4.110 | 4.270 | 6,380 | -0.03(-0.70%) |
Feb 23, 2016 | 4.600 | 4.660 | 4.110 | 4.300 | 35,923 | -0.30(-6.52%) |
Feb 22, 2016 | 4.140 | 4.620 | 4.140 | 4.600 | 65,993 | +0.49(+11.92%) |
Feb 19, 2016 | 4.170 | 4.290 | 4.061 | 4.110 | 19,072 | -0.01(-0.24%) |
Feb 18, 2016 | 4.060 | 4.130 | 3.890 | 4.120 | 33,793 | +0.05(+1.23%) |
Feb 17, 2016 | 3.930 | 4.099 | 3.915 | 4.070 | 35,865 | +0.18(+4.63%) |
Feb 16, 2016 | 3.850 | 3.900 | 3.750 | 3.890 | 33,446 | +0.06(+1.57%) |
Feb 12, 2016 | 3.680 | 3.830 | 3.830 | 3.830 | 21,200 | +0.05(+1.32%) |
Feb 11, 2016 | 3.820 | 3.880 | 3.650 | 3.780 | 34,409 | -0.10(-2.57%) |
Feb 10, 2016 | 3.840 | 3.950 | 3.740 | 3.880 | 33,350 | +0.07(+1.84%) |
Feb 09, 2016 | 4.350 | 4.350 | 3.670 | 3.810 | 116,855 | -0.49(-11.40%) |
Feb 08, 2016 | 4.420 | 4.450 | 4.300 | 4.300 | 19,366 | -0.26(-5.70%) |
Feb 05, 2016 | 4.000 | 4.910 | 4.000 | 4.560 | 39,318 | -0.05(-1.08%) |
Feb 04, 2016 | 4.650 | 4.660 | 4.570 | 4.610 | 5,815 | +0.15(+3.36%) |
Feb 03, 2016 | 4.680 | 4.740 | 4.360 | 4.460 | 46,847 | -0.12(-2.62%) |
Feb 02, 2016 | 4.880 | 4.880 | 4.550 | 4.580 | 9,407 | -0.05(-1.08%) |