Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.230 | 5.300 | 5.170 | 5.280 | 112,170 | +0.06(+1.15%) |
Apr 28, 2016 | 5.310 | 5.390 | 5.210 | 5.220 | 132,432 | -0.12(-2.25%) |
Apr 27, 2016 | 5.440 | 5.500 | 5.340 | 5.340 | 222,313 | -0.13(-2.38%) |
Apr 26, 2016 | 5.530 | 5.550 | 5.400 | 5.470 | 95,273 | -0.03(-0.55%) |
Apr 25, 2016 | 5.560 | 5.610 | 5.470 | 5.500 | 69,224 | -0.04(-0.72%) |
Apr 22, 2016 | 5.460 | 5.600 | 5.460 | 5.540 | 98,537 | +0.05(+0.91%) |
Apr 21, 2016 | 5.370 | 5.590 | 5.370 | 5.490 | 151,026 | -0.11(-1.96%) |
Apr 20, 2016 | 5.600 | 5.650 | 5.570 | 5.600 | 186,823 | +0.04(+0.72%) |
Apr 19, 2016 | 5.470 | 5.620 | 5.470 | 5.560 | 189,903 | +0.07(+1.28%) |
Apr 18, 2016 | 5.510 | 5.560 | 5.380 | 5.490 | 192,054 | -0.02(-0.36%) |
Apr 15, 2016 | 5.520 | 5.580 | 5.450 | 5.510 | 160,859 | +0.01(+0.18%) |
Apr 14, 2016 | 5.420 | 5.540 | 5.420 | 5.500 | 143,171 | +0.05(+0.92%) |
Apr 13, 2016 | 5.290 | 5.500 | 5.290 | 5.450 | 195,650 | +0.13(+2.44%) |
Apr 12, 2016 | 5.310 | 5.360 | 5.240 | 5.320 | 268,843 | -0.01(-0.19%) |
Apr 11, 2016 | 5.300 | 5.480 | 5.200 | 5.330 | 269,180 | +0.08(+1.43%) |
Apr 08, 2016 | 5.275 | 5.380 | 5.240 | 5.255 | 275,462 | +0.00(+0.10%) |
Apr 07, 2016 | 5.390 | 5.495 | 5.210 | 5.250 | 222,199 | -0.14(-2.60%) |
Apr 06, 2016 | 5.540 | 5.630 | 5.330 | 5.390 | 211,081 | -0.11(-2.00%) |
Apr 05, 2016 | 5.470 | 5.650 | 5.400 | 5.500 | 303,241 | -0.03(-0.54%) |
Apr 04, 2016 | 5.490 | 5.630 | 5.490 | 5.530 | 423,124 | +0.02(+0.36%) |
Apr 01, 2016 | 5.530 | 5.605 | 5.420 | 5.510 | 377,683 | -0.02(-0.36%) |
Mar 31, 2016 | 5.540 | 5.590 | 5.460 | 5.530 | 262,052 | +0.03(+0.55%) |
Mar 30, 2016 | 5.550 | 5.620 | 5.420 | 5.500 | 325,637 | +0.02(+0.36%) |
Mar 29, 2016 | 5.460 | 5.530 | 5.350 | 5.480 | 225,087 | -0.03(-0.54%) |
Mar 28, 2016 | 5.490 | 5.690 | 5.410 | 5.510 | 248,730 | +0.04(+0.73%) |
Mar 24, 2016 | 5.370 | 5.470 | 5.470 | 5.470 | 107,000 | +0.07(+1.30%) |
Mar 23, 2016 | 5.470 | 5.580 | 5.310 | 5.400 | 167,219 | -0.09(-1.64%) |
Mar 22, 2016 | 5.560 | 5.645 | 5.350 | 5.490 | 193,866 | -0.11(-1.96%) |
Mar 21, 2016 | 5.550 | 5.715 | 5.330 | 5.600 | 288,201 | +0.06(+1.08%) |
Mar 18, 2016 | 5.230 | 5.630 | 5.140 | 5.540 | 1,001,646 | +0.35(+6.74%) |
Mar 17, 2016 | 5.150 | 5.490 | 5.140 | 5.190 | 223,185 | +0.04(+0.78%) |
Mar 16, 2016 | 5.170 | 5.350 | 5.000 | 5.150 | 133,671 | -0.05(-0.96%) |
Mar 15, 2016 | 5.330 | 5.500 | 5.170 | 5.200 | 257,214 | -0.28(-5.11%) |
Mar 14, 2016 | 5.070 | 5.550 | 4.978 | 5.480 | 413,938 | +0.35(+6.82%) |
Mar 11, 2016 | 4.930 | 5.150 | 4.895 | 5.130 | 191,346 | +0.25(+5.12%) |
Mar 10, 2016 | 4.930 | 5.000 | 4.850 | 4.880 | 343,923 | +0.01(+0.21%) |
Mar 09, 2016 | 4.900 | 5.040 | 4.830 | 4.870 | 240,505 | -0.02(-0.41%) |
Mar 08, 2016 | 4.810 | 4.990 | 4.710 | 4.890 | 332,411 | +0.08(+1.66%) |
Mar 07, 2016 | 4.770 | 4.880 | 4.560 | 4.810 | 321,432 | +0.01(+0.21%) |
Mar 04, 2016 | 5.020 | 5.020 | 4.610 | 4.800 | 526,316 | -0.34(-6.61%) |
Mar 03, 2016 | 5.110 | 5.180 | 4.910 | 5.140 | 241,463 | +0.03(+0.59%) |
Mar 02, 2016 | 5.130 | 5.240 | 4.710 | 5.110 | 428,210 | -0.03(-0.58%) |
Mar 01, 2016 | 5.190 | 5.280 | 4.950 | 5.140 | 429,205 | -0.17(-3.20%) |
Feb 29, 2016 | 4.450 | 5.670 | 4.055 | 5.310 | 1,967,443 | +0.83(+18.53%) |
Feb 26, 2016 | 4.540 | 4.540 | 4.410 | 4.480 | 176,639 | -0.01(-0.22%) |
Feb 25, 2016 | 4.130 | 4.660 | 4.110 | 4.490 | 262,284 | +0.34(+8.19%) |
Feb 24, 2016 | 4.042 | 4.360 | 4.020 | 4.150 | 164,569 | -0.06(-1.43%) |
Feb 23, 2016 | 4.090 | 4.270 | 3.940 | 4.210 | 206,705 | +0.11(+2.68%) |
Feb 22, 2016 | 4.070 | 4.280 | 4.010 | 4.100 | 269,294 | +0.12(+3.02%) |
Feb 19, 2016 | 3.980 | 4.240 | 3.850 | 3.980 | 269,432 | +0.00(+0.00%) |
Feb 18, 2016 | 4.090 | 4.200 | 3.890 | 3.980 | 93,206 | -0.07(-1.73%) |
Feb 17, 2016 | 3.850 | 4.100 | 3.540 | 4.050 | 112,883 | +0.26(+6.86%) |
Feb 16, 2016 | 3.800 | 3.940 | 3.510 | 3.790 | 193,300 | +0.06(+1.61%) |
Feb 12, 2016 | 3.610 | 3.730 | 3.730 | 3.730 | 116,900 | +0.14(+3.90%) |
Feb 11, 2016 | 3.450 | 3.600 | 3.410 | 3.590 | 87,921 | +0.05(+1.41%) |
Feb 10, 2016 | 3.510 | 3.810 | 3.400 | 3.540 | 132,287 | +0.05(+1.43%) |
Feb 09, 2016 | 3.540 | 3.630 | 3.440 | 3.490 | 113,327 | -0.08(-2.24%) |
Feb 08, 2016 | 3.750 | 3.950 | 3.520 | 3.570 | 101,474 | -0.22(-5.80%) |
Feb 05, 2016 | 3.850 | 4.050 | 3.750 | 3.790 | 169,892 | -0.08(-2.07%) |
Feb 04, 2016 | 3.730 | 3.960 | 3.660 | 3.870 | 177,620 | +0.16(+4.31%) |
Feb 03, 2016 | 3.720 | 3.860 | 3.650 | 3.710 | 605,532 | -0.02(-0.54%) |
Feb 02, 2016 | 3.690 | 3.800 | 3.650 | 3.730 | 153,145 | +0.02(+0.54%) |