Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.691 | 5.741 | 5.627 | 5.741 | 2,580,797 | +0.07(+1.27%) |
Apr 28, 2016 | 5.695 | 5.708 | 5.644 | 5.670 | 982,045 | -0.03(-0.59%) |
Apr 27, 2016 | 5.657 | 5.720 | 5.623 | 5.703 | 893,634 | +0.04(+0.75%) |
Apr 26, 2016 | 5.657 | 5.667 | 5.585 | 5.661 | 866,869 | +0.03(+0.53%) |
Apr 25, 2016 | 5.585 | 5.631 | 5.560 | 5.631 | 654,472 | +0.05(+0.83%) |
Apr 22, 2016 | 5.572 | 5.619 | 5.534 | 5.585 | 759,564 | +0.03(+0.46%) |
Apr 21, 2016 | 5.653 | 5.665 | 5.522 | 5.560 | 951,425 | -0.08(-1.35%) |
Apr 20, 2016 | 5.648 | 5.680 | 5.631 | 5.636 | 948,923 | -0.02(-0.37%) |
Apr 19, 2016 | 5.636 | 5.674 | 5.623 | 5.657 | 597,218 | +0.02(+0.37%) |
Apr 18, 2016 | 5.581 | 5.686 | 5.568 | 5.636 | 901,963 | +0.02(+0.38%) |
Apr 15, 2016 | 5.593 | 5.657 | 5.568 | 5.615 | 758,795 | -0.00(-0.08%) |
Apr 14, 2016 | 5.555 | 5.627 | 5.539 | 5.619 | 1,032,851 | +0.07(+1.22%) |
Apr 13, 2016 | 5.564 | 5.589 | 5.534 | 5.551 | 2,008,873 | +0.00(+0.08%) |
Apr 12, 2016 | 5.543 | 5.598 | 5.526 | 5.547 | 1,364,687 | +0.00(+0.08%) |
Apr 11, 2016 | 5.539 | 5.631 | 5.534 | 5.543 | 2,142,807 | +0.02(+0.38%) |
Apr 08, 2016 | 5.581 | 5.623 | 5.505 | 5.522 | 2,074,736 | -0.03(-0.46%) |
Apr 07, 2016 | 5.559 | 5.633 | 5.541 | 5.547 | 2,905,884 | -0.01(-0.22%) |
Apr 06, 2016 | 5.559 | 5.600 | 5.543 | 5.559 | 1,560,388 | -0.00(-0.07%) |
Apr 05, 2016 | 5.547 | 5.584 | 5.531 | 5.563 | 1,226,911 | +0.01(+0.22%) |
Apr 04, 2016 | 5.571 | 5.612 | 5.525 | 5.551 | 1,331,037 | -0.02(-0.29%) |
Apr 01, 2016 | 5.555 | 5.604 | 5.494 | 5.567 | 1,747,929 | +0.00(+0.07%) |
Mar 31, 2016 | 5.580 | 5.649 | 5.547 | 5.563 | 2,538,349 | -0.00(-0.07%) |
Mar 30, 2016 | 5.502 | 5.608 | 5.486 | 5.567 | 3,080,634 | +0.07(+1.34%) |
Mar 29, 2016 | 5.404 | 5.510 | 5.372 | 5.494 | 2,628,716 | +0.09(+1.74%) |
Mar 28, 2016 | 5.457 | 5.482 | 5.388 | 5.400 | 786,425 | -0.05(-0.97%) |
Mar 24, 2016 | 5.437 | 5.453 | 5.453 | 5.453 | 1,238,390 | -0.00(-0.07%) |
Mar 23, 2016 | 5.531 | 5.559 | 5.457 | 5.457 | 1,273,754 | -0.07(-1.25%) |
Mar 22, 2016 | 5.584 | 5.614 | 5.474 | 5.527 | 2,142,905 | -0.08(-1.38%) |
Mar 21, 2016 | 5.551 | 5.696 | 5.547 | 5.604 | 1,451,542 | +0.04(+0.81%) |
Mar 18, 2016 | 5.637 | 5.669 | 5.555 | 5.559 | 3,783,884 | -0.05(-0.94%) |
Mar 17, 2016 | 5.514 | 5.625 | 5.486 | 5.612 | 2,051,841 | +0.11(+1.93%) |
Mar 16, 2016 | 5.478 | 5.588 | 5.445 | 5.506 | 921,709 | +0.03(+0.52%) |
Mar 15, 2016 | 5.494 | 5.521 | 5.402 | 5.478 | 661,125 | -0.03(-0.59%) |
Mar 14, 2016 | 5.547 | 5.563 | 5.455 | 5.510 | 1,185,476 | -0.07(-1.17%) |
Mar 11, 2016 | 5.392 | 5.580 | 5.384 | 5.576 | 1,339,825 | +0.21(+3.88%) |
Mar 10, 2016 | 5.457 | 5.465 | 5.338 | 5.368 | 1,593,953 | -0.07(-1.20%) |
Mar 09, 2016 | 5.449 | 5.506 | 5.351 | 5.433 | 1,069,840 | -0.03(-0.52%) |
Mar 08, 2016 | 5.539 | 5.592 | 5.437 | 5.461 | 1,596,604 | -0.13(-2.33%) |
Mar 07, 2016 | 5.498 | 5.614 | 5.490 | 5.592 | 1,036,464 | +0.09(+1.63%) |
Mar 04, 2016 | 5.518 | 5.604 | 5.484 | 5.502 | 1,915,278 | -0.01(-0.22%) |
Mar 03, 2016 | 5.408 | 5.518 | 5.400 | 5.514 | 1,896,507 | +0.11(+2.11%) |
Mar 02, 2016 | 5.363 | 5.408 | 5.351 | 5.400 | 1,311,421 | +0.03(+0.61%) |
Mar 01, 2016 | 5.380 | 5.412 | 5.294 | 5.368 | 1,910,612 | +0.00(+0.00%) |
Feb 29, 2016 | 5.343 | 5.439 | 5.306 | 5.368 | 2,830,294 | +0.03(+0.53%) |
Feb 26, 2016 | 5.217 | 5.447 | 5.188 | 5.339 | 2,353,201 | +0.15(+2.83%) |
Feb 25, 2016 | 5.078 | 5.204 | 5.072 | 5.192 | 2,291,877 | +0.14(+2.83%) |
Feb 24, 2016 | 4.947 | 5.058 | 4.842 | 5.049 | 1,478,607 | +0.07(+1.39%) |
Feb 23, 2016 | 4.927 | 5.013 | 4.860 | 4.980 | 2,369,358 | +0.06(+1.24%) |
Feb 22, 2016 | 4.886 | 4.980 | 4.878 | 4.919 | 2,117,326 | +0.04(+0.92%) |
Feb 19, 2016 | 4.870 | 4.915 | 4.817 | 4.874 | 1,961,285 | -0.00(-0.08%) |
Feb 18, 2016 | 4.903 | 4.935 | 4.833 | 4.878 | 1,689,518 | +0.00(+0.00%) |
Feb 17, 2016 | 4.833 | 4.964 | 4.813 | 4.878 | 2,924,366 | +0.05(+1.01%) |
Feb 16, 2016 | 4.670 | 4.852 | 4.556 | 4.829 | 2,792,402 | +0.19(+4.04%) |
Feb 12, 2016 | 4.597 | 4.642 | 4.642 | 4.642 | 2,408,621 | +0.07(+1.52%) |
Feb 11, 2016 | 4.487 | 4.609 | 4.487 | 4.572 | 3,003,855 | -0.01(-0.18%) |
Feb 10, 2016 | 4.650 | 4.670 | 4.576 | 4.580 | 2,201,292 | -0.02(-0.44%) |
Feb 09, 2016 | 4.572 | 4.656 | 4.523 | 4.601 | 3,331,294 | -0.05(-1.05%) |
Feb 08, 2016 | 4.646 | 4.682 | 4.507 | 4.650 | 10,057,060 | -0.05(-1.04%) |
Feb 05, 2016 | 4.813 | 4.956 | 4.572 | 4.699 | 9,725,553 | -0.01(-0.26%) |
Feb 04, 2016 | 4.854 | 4.874 | 4.450 | 4.711 | 6,767,666 | -0.87(-15.63%) |
Feb 03, 2016 | 5.518 | 5.592 | 5.457 | 5.584 | 1,226,190 | +0.09(+1.56%) |
Feb 02, 2016 | 5.441 | 5.514 | 5.359 | 5.498 | 1,477,894 | +0.02(+0.30%) |