Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 5.530 | 5.530 | 5.460 | 5.460 | 15 | -0.04(-0.73%) |
Apr 27, 2016 | 5.531 | 5.531 | 5.500 | 5.500 | 898 | -0.03(-0.54%) |
Apr 26, 2016 | 5.530 | 5.530 | 5.450 | 5.530 | 2,177 | +0.08(+1.47%) |
Apr 25, 2016 | 5.533 | 5.533 | 5.440 | 5.450 | 1,400 | -0.10(-1.80%) |
Apr 21, 2016 | 5.530 | 5.550 | 5.520 | 5.550 | 38 | +0.03(+0.54%) |
Apr 20, 2016 | 5.430 | 5.530 | 5.430 | 5.520 | 6,225 | +0.03(+0.55%) |
Apr 19, 2016 | 5.480 | 5.530 | 5.480 | 5.490 | 1,217 | -0.03(-0.54%) |
Apr 15, 2016 | 5.500 | 5.520 | 5.520 | 5.520 | 1,000 | -0.08(-1.43%) |
Apr 14, 2016 | 5.370 | 5.600 | 5.370 | 5.600 | 6,788 | +0.12(+2.19%) |
Apr 12, 2016 | 5.370 | 5.480 | 5.480 | 5.480 | 8,000 | -0.02(-0.36%) |
Apr 11, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 401 | +0.00(+0.03%) |
Apr 08, 2016 | 5.498 | 5.498 | 5.498 | 5.498 | 299 | -0.00(-0.03%) |
Apr 06, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | -0.13(-2.31%) |
Apr 05, 2016 | 5.630 | 5.640 | 5.610 | 5.630 | 1,954 | -0.02(-0.35%) |
Apr 04, 2016 | 5.710 | 5.710 | 5.650 | 5.650 | 5,500 | +0.00(+0.00%) |
Apr 01, 2016 | 5.650 | 5.650 | 5.650 | 5.650 | 677 | +0.10(+1.80%) |
Mar 31, 2016 | 5.570 | 5.580 | 5.510 | 5.550 | 913 | -0.12(-2.12%) |
Mar 30, 2016 | 5.700 | 5.760 | 5.650 | 5.670 | 6,415 | +0.06(+1.07%) |
Mar 29, 2016 | 5.630 | 5.640 | 5.610 | 5.610 | 8,487 | +0.00(+0.00%) |
Mar 28, 2016 | 5.430 | 5.850 | 5.430 | 5.610 | 11,028 | +0.06(+1.08%) |
Mar 22, 2016 | 5.540 | 5.550 | 5.550 | 5.550 | 1,500 | +0.01(+0.18%) |
Mar 21, 2016 | 5.540 | 5.540 | 5.490 | 5.540 | 602 | +0.01(+0.18%) |
Mar 18, 2016 | 5.550 | 5.550 | 5.530 | 5.530 | 905 | -0.02(-0.36%) |
Mar 17, 2016 | 5.450 | 5.610 | 5.450 | 5.550 | 1,132 | +0.03(+0.54%) |
Mar 16, 2016 | 5.560 | 5.580 | 5.520 | 5.520 | 300 | +0.07(+1.28%) |
Mar 15, 2016 | 5.410 | 5.550 | 4.890 | 5.450 | 14,486 | +0.03(+0.55%) |
Mar 14, 2016 | 5.250 | 5.550 | 5.250 | 5.420 | 66,309 | +0.07(+1.31%) |
Mar 11, 2016 | 5.320 | 5.480 | 5.310 | 5.350 | 9,377 | +0.15(+2.98%) |
Mar 10, 2016 | 5.230 | 5.230 | 5.195 | 5.195 | 1,024 | -0.09(-1.80%) |
Mar 09, 2016 | 5.100 | 5.290 | 5.100 | 5.290 | 4,801 | +0.24(+4.75%) |
Mar 08, 2016 | 5.000 | 5.140 | 4.988 | 5.050 | 16,229 | +0.05(+1.00%) |
Mar 04, 2016 | 5.240 | 5.000 | 5.000 | 5.000 | 7,600 | -0.40(-7.37%) |
Mar 03, 2016 | 5.400 | 5.400 | 5.369 | 5.398 | 1,764 | +0.10(+1.85%) |
Feb 18, 2016 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | +0.12(+2.32%) |
Feb 05, 2016 | 5.160 | 5.180 | 5.180 | 5.180 | 1,000 | +0.12(+2.37%) |
Feb 04, 2016 | 5.060 | 5.060 | 5.010 | 5.060 | 350 | +0.16(+3.27%) |