Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.588 | 5.588 | 5.559 | 5.570 | 5,992 | -0.09(-1.68%) |
Apr 28, 2016 | 5.569 | 5.684 | 5.569 | 5.665 | 798 | +0.10(+1.72%) |
Apr 27, 2016 | 5.683 | 5.683 | 5.569 | 5.569 | 1,570 | -0.16(-2.83%) |
Apr 25, 2016 | 5.827 | 5.731 | 5.731 | 5.731 | 523 | +0.17(+3.09%) |
Apr 22, 2016 | 5.731 | 5.731 | 5.550 | 5.559 | 1,843 | -0.12(-2.19%) |
Apr 21, 2016 | 5.550 | 5.683 | 5.550 | 5.683 | 342 | +0.08(+1.36%) |
Apr 20, 2016 | 5.607 | 5.607 | 5.607 | 5.607 | 195 | -0.12(-2.17%) |
Apr 19, 2016 | 5.588 | 5.731 | 5.540 | 5.731 | 15,084 | +0.20(+3.63%) |
Apr 18, 2016 | 5.530 | 5.530 | 5.530 | 5.530 | 191 | -0.06(-1.03%) |
Apr 14, 2016 | 5.464 | 5.588 | 5.588 | 5.588 | 121 | +0.11(+1.92%) |
Apr 13, 2016 | 5.521 | 5.521 | 5.473 | 5.483 | 1,404 | +0.01(+0.26%) |
Apr 12, 2016 | 5.578 | 5.731 | 5.406 | 5.468 | 1,862 | -0.22(-3.78%) |
Apr 11, 2016 | 5.530 | 5.693 | 5.530 | 5.683 | 11,746 | +0.29(+5.28%) |
Apr 08, 2016 | 5.502 | 5.645 | 5.397 | 5.398 | 8,781 | -0.11(-1.97%) |
Apr 06, 2016 | 5.626 | 5.507 | 5.507 | 5.507 | 2,303 | -0.15(-2.70%) |
Apr 04, 2016 | 5.664 | 5.659 | 5.659 | 5.659 | 93 | +0.15(+2.69%) |
Apr 01, 2016 | 5.511 | 5.511 | 5.511 | 5.511 | 168 | -0.01(-0.17%) |
Mar 31, 2016 | 5.721 | 5.731 | 5.502 | 5.521 | 1,537 | -0.15(-2.69%) |
Mar 30, 2016 | 5.589 | 5.712 | 5.588 | 5.674 | 10,727 | +0.11(+2.06%) |
Mar 29, 2016 | 5.683 | 5.683 | 5.559 | 5.559 | 1,925 | -0.03(-0.51%) |
Mar 28, 2016 | 5.588 | 5.698 | 5.588 | 5.588 | 1,362 | -0.01(-0.17%) |
Mar 24, 2016 | 5.597 | 5.597 | 5.597 | 5.597 | 104 | -0.09(-1.51%) |
Mar 23, 2016 | 5.683 | 5.683 | 5.674 | 5.683 | 2,249 | +0.00(+0.00%) |
Mar 22, 2016 | 5.710 | 5.710 | 5.683 | 5.683 | 10,158 | -0.01(-0.10%) |
Mar 21, 2016 | 5.683 | 5.689 | 5.683 | 5.689 | 4,078 | +0.07(+1.27%) |
Mar 18, 2016 | 5.618 | 5.618 | 5.618 | 5.618 | 123 | +0.00(+0.03%) |
Mar 17, 2016 | 5.616 | 5.616 | 5.616 | 5.616 | 214 | +0.01(+0.17%) |
Mar 16, 2016 | 5.597 | 5.626 | 5.597 | 5.607 | 852 | +0.09(+1.56%) |
Mar 15, 2016 | 5.502 | 5.521 | 5.502 | 5.521 | 426 | +0.02(+0.35%) |
Mar 09, 2016 | 5.492 | 5.502 | 5.502 | 5.502 | 7 | -0.11(-1.87%) |
Mar 07, 2016 | 5.636 | 5.607 | 5.607 | 5.607 | 105 | +0.11(+2.09%) |
Mar 04, 2016 | 5.464 | 5.454 | 5.454 | 5.492 | 1,885 | +0.04(+0.70%) |
Mar 03, 2016 | 5.454 | 5.454 | 5.454 | 5.454 | 107 | +0.00(+0.00%) |
Mar 02, 2016 | 5.454 | 5.454 | 5.454 | 5.454 | 387 | +0.13(+2.51%) |
Feb 29, 2016 | 5.378 | 5.320 | 5.320 | 5.320 | 1,884 | +0.01(+0.18%) |
Feb 26, 2016 | 5.311 | 5.311 | 5.311 | 5.311 | 1,700 | -0.07(-1.24%) |
Feb 25, 2016 | 5.397 | 5.397 | 5.306 | 5.378 | 4,116 | -0.10(-1.75%) |
Feb 24, 2016 | 5.492 | 5.493 | 5.473 | 5.473 | 2,265 | -0.02(-0.35%) |
Feb 23, 2016 | 5.492 | 5.492 | 5.492 | 5.492 | 944 | -0.00(-0.00%) |
Feb 22, 2016 | 5.492 | 5.492 | 5.492 | 5.492 | 590 | -0.04(-0.69%) |
Feb 18, 2016 | 5.721 | 5.530 | 5.530 | 5.530 | 121 | -0.19(-3.34%) |
Feb 17, 2016 | 5.669 | 5.731 | 5.607 | 5.721 | 2,065 | +0.03(+0.50%) |
Feb 16, 2016 | 5.827 | 5.827 | 5.511 | 5.693 | 3,216 | +0.18(+3.29%) |
Feb 12, 2016 | 5.540 | 5.511 | 5.511 | 5.511 | 837 | +0.00(+0.00%) |
Feb 11, 2016 | 5.521 | 5.702 | 5.511 | 5.511 | 2,094 | -0.08(-1.37%) |
Feb 10, 2016 | 5.502 | 5.588 | 5.502 | 5.588 | 487 | +0.00(+0.00%) |
Feb 09, 2016 | 5.578 | 5.588 | 5.511 | 5.588 | 4,546 | +0.05(+0.86%) |
Feb 05, 2016 | 5.540 | 5.540 | 5.540 | 5.540 | 10 | -0.01(-0.17%) |
Feb 04, 2016 | 5.588 | 5.607 | 5.540 | 5.550 | 5,461 | -0.04(-0.68%) |
Feb 02, 2016 | 5.588 | 5.588 | 5.588 | 5.588 | 13 | +0.04(+0.69%) |