Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.564 | 5.579 | 5.534 | 5.556 | 21,977 | +0.01(+0.13%) |
Apr 28, 2016 | 5.601 | 5.601 | 5.541 | 5.549 | 13,482 | -0.02(-0.40%) |
Apr 27, 2016 | 5.534 | 5.616 | 5.534 | 5.571 | 15,787 | +0.04(+0.81%) |
Apr 26, 2016 | 5.646 | 5.661 | 5.519 | 5.526 | 26,187 | -0.10(-1.73%) |
Apr 25, 2016 | 5.713 | 5.713 | 5.594 | 5.624 | 27,279 | -0.07(-1.18%) |
Apr 22, 2016 | 5.676 | 5.764 | 5.676 | 5.691 | 17,757 | +0.02(+0.40%) |
Apr 21, 2016 | 5.691 | 5.743 | 5.646 | 5.668 | 30,078 | -0.00(-0.07%) |
Apr 20, 2016 | 5.665 | 5.716 | 5.606 | 5.672 | 44,266 | +0.07(+1.18%) |
Apr 19, 2016 | 5.577 | 5.657 | 5.577 | 5.606 | 16,027 | +0.03(+0.53%) |
Apr 18, 2016 | 5.606 | 5.635 | 5.555 | 5.577 | 25,656 | -0.01(-0.26%) |
Apr 15, 2016 | 5.533 | 5.650 | 5.518 | 5.591 | 48,327 | +0.07(+1.20%) |
Apr 14, 2016 | 5.488 | 5.547 | 5.481 | 5.525 | 12,924 | +0.01(+0.27%) |
Apr 13, 2016 | 5.488 | 5.510 | 5.466 | 5.510 | 36,430 | +0.03(+0.54%) |
Apr 12, 2016 | 5.459 | 5.496 | 5.371 | 5.481 | 24,988 | +0.05(+0.95%) |
Apr 11, 2016 | 5.474 | 5.481 | 5.400 | 5.430 | 29,184 | +0.00(+0.00%) |
Apr 08, 2016 | 5.334 | 5.496 | 5.334 | 5.430 | 30,860 | +0.01(+0.27%) |
Apr 07, 2016 | 5.415 | 5.447 | 5.393 | 5.415 | 13,946 | -0.01(-0.14%) |
Apr 06, 2016 | 5.352 | 5.496 | 5.352 | 5.422 | 14,937 | +0.04(+0.68%) |
Apr 05, 2016 | 5.356 | 5.437 | 5.349 | 5.386 | 101,210 | +0.01(+0.27%) |
Apr 04, 2016 | 5.422 | 5.466 | 5.356 | 5.371 | 44,152 | -0.08(-1.48%) |
Apr 01, 2016 | 5.437 | 5.503 | 5.408 | 5.452 | 29,237 | -0.03(-0.54%) |
Mar 31, 2016 | 5.356 | 5.488 | 5.356 | 5.481 | 39,585 | +0.12(+2.19%) |
Mar 30, 2016 | 5.393 | 5.441 | 5.334 | 5.364 | 28,313 | -0.06(-1.08%) |
Mar 29, 2016 | 5.349 | 5.430 | 5.308 | 5.422 | 32,549 | +0.08(+1.51%) |
Mar 28, 2016 | 5.400 | 5.400 | 5.319 | 5.342 | 21,002 | -0.04(-0.68%) |
Mar 24, 2016 | 5.371 | 5.378 | 5.378 | 5.378 | 10,071 | -0.04(-0.68%) |
Mar 23, 2016 | 5.349 | 5.415 | 5.308 | 5.415 | 60,216 | +0.13(+2.50%) |
Mar 22, 2016 | 5.246 | 5.327 | 5.246 | 5.283 | 27,148 | +0.03(+0.56%) |
Mar 21, 2016 | 5.349 | 5.359 | 5.231 | 5.253 | 34,863 | -0.05(-0.97%) |
Mar 18, 2016 | 5.364 | 5.393 | 5.290 | 5.305 | 39,323 | -0.04(-0.82%) |
Mar 17, 2016 | 5.474 | 5.474 | 5.305 | 5.349 | 56,526 | +0.04(+0.69%) |
Mar 16, 2016 | 5.275 | 5.378 | 5.275 | 5.312 | 17,159 | +0.06(+1.12%) |
Mar 15, 2016 | 5.217 | 5.261 | 5.180 | 5.253 | 31,302 | +0.04(+0.85%) |
Mar 14, 2016 | 5.180 | 5.363 | 5.180 | 5.209 | 20,380 | -0.01(-0.14%) |
Mar 11, 2016 | 5.231 | 5.312 | 5.180 | 5.217 | 12,431 | +0.02(+0.42%) |
Mar 10, 2016 | 5.261 | 5.261 | 5.150 | 5.195 | 45,036 | +0.01(+0.28%) |
Mar 09, 2016 | 5.261 | 5.261 | 5.173 | 5.180 | 48,227 | -0.02(-0.42%) |
Mar 08, 2016 | 5.239 | 5.312 | 5.202 | 5.202 | 10,335 | -0.10(-1.80%) |
Mar 07, 2016 | 5.202 | 5.327 | 5.202 | 5.297 | 24,901 | +0.10(+1.84%) |
Mar 04, 2016 | 5.202 | 5.312 | 5.143 | 5.202 | 49,707 | +0.00(+0.00%) |
Mar 03, 2016 | 5.261 | 5.261 | 5.128 | 5.202 | 128,135 | +0.00(+0.00%) |
Mar 02, 2016 | 5.246 | 5.312 | 5.158 | 5.202 | 91,693 | -0.07(-1.26%) |
Mar 01, 2016 | 5.220 | 5.290 | 5.158 | 5.268 | 45,969 | -0.01(-0.14%) |
Feb 29, 2016 | 5.106 | 5.275 | 5.106 | 5.275 | 178,795 | +0.22(+4.36%) |
Feb 26, 2016 | 5.121 | 5.209 | 5.033 | 5.055 | 44,229 | -0.01(-0.29%) |
Feb 25, 2016 | 5.136 | 5.136 | 5.018 | 5.070 | 84,584 | -0.06(-1.15%) |
Feb 24, 2016 | 5.070 | 5.136 | 5.070 | 5.128 | 40,545 | +0.01(+0.14%) |
Feb 23, 2016 | 5.158 | 5.158 | 5.099 | 5.121 | 15,922 | -0.01(-0.29%) |
Feb 22, 2016 | 5.128 | 5.209 | 5.099 | 5.136 | 60,873 | +0.01(+0.29%) |
Feb 19, 2016 | 5.128 | 5.180 | 5.114 | 5.121 | 48,037 | -0.02(-0.43%) |
Feb 18, 2016 | 5.182 | 5.189 | 5.114 | 5.143 | 31,279 | +0.01(+0.14%) |
Feb 17, 2016 | 5.128 | 5.217 | 5.128 | 5.136 | 27,494 | +0.01(+0.29%) |
Feb 16, 2016 | 5.158 | 5.180 | 5.092 | 5.121 | 34,701 | +0.01(+0.29%) |
Feb 12, 2016 | 5.055 | 5.106 | 5.106 | 5.106 | 65,602 | +0.07(+1.46%) |
Feb 11, 2016 | 5.106 | 5.158 | 4.996 | 5.033 | 71,099 | -0.13(-2.56%) |
Feb 10, 2016 | 5.165 | 5.268 | 5.136 | 5.165 | 38,611 | +0.01(+0.29%) |
Feb 09, 2016 | 5.173 | 5.231 | 5.114 | 5.150 | 70,051 | -0.07(-1.41%) |
Feb 08, 2016 | 5.217 | 5.231 | 5.150 | 5.224 | 45,447 | -0.03(-0.56%) |
Feb 05, 2016 | 5.327 | 5.422 | 5.239 | 5.253 | 66,198 | -0.10(-1.79%) |
Feb 04, 2016 | 5.283 | 5.408 | 5.283 | 5.349 | 11,868 | +0.04(+0.69%) |
Feb 03, 2016 | 5.319 | 5.342 | 5.253 | 5.312 | 39,551 | +0.00(+0.00%) |
Feb 02, 2016 | 5.488 | 5.599 | 5.275 | 5.312 | 76,792 | -0.14(-2.56%) |