Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.590 | 5.638 | 5.058 | 5.638 | 42,945 | +0.02(+0.38%) |
Apr 28, 2016 | 5.736 | 6.389 | 5.260 | 5.617 | 52,081 | -0.62(-9.98%) |
Apr 27, 2016 | 5.457 | 6.378 | 5.457 | 6.240 | 58,280 | +0.76(+13.90%) |
Apr 26, 2016 | 5.351 | 5.478 | 5.265 | 5.478 | 12,746 | +0.13(+2.39%) |
Apr 25, 2016 | 5.351 | 5.351 | 5.279 | 5.351 | 9,808 | +0.00(+0.00%) |
Apr 22, 2016 | 5.335 | 5.335 | 5.207 | 5.351 | 5,309 | -0.01(-0.20%) |
Apr 21, 2016 | 5.297 | 5.367 | 5.217 | 5.361 | 13,411 | +0.06(+1.21%) |
Apr 20, 2016 | 5.590 | 5.590 | 5.249 | 5.297 | 63,002 | -0.29(-5.24%) |
Apr 19, 2016 | 5.569 | 5.590 | 5.452 | 5.590 | 10,420 | +0.01(+0.10%) |
Apr 18, 2016 | 5.457 | 5.585 | 5.457 | 5.585 | 4,400 | +0.13(+2.44%) |
Apr 15, 2016 | 5.420 | 5.457 | 5.201 | 5.452 | 30,582 | -0.01(-0.10%) |
Apr 14, 2016 | 5.430 | 5.457 | 5.297 | 5.457 | 10,366 | +0.01(+0.20%) |
Apr 13, 2016 | 5.369 | 5.457 | 5.223 | 5.446 | 22,674 | +0.03(+0.49%) |
Apr 12, 2016 | 5.590 | 5.590 | 5.420 | 5.420 | 5,078 | -0.15(-2.68%) |
Apr 11, 2016 | 5.590 | 5.590 | 5.308 | 5.569 | 4,321 | -0.02(-0.38%) |
Apr 08, 2016 | 5.553 | 5.590 | 5.271 | 5.590 | 50,537 | +0.21(+3.96%) |
Apr 07, 2016 | 5.590 | 5.840 | 5.186 | 5.377 | 30,421 | -0.21(-3.81%) |
Apr 06, 2016 | 5.553 | 5.590 | 5.201 | 5.590 | 125,516 | +0.00(+0.00%) |
Apr 05, 2016 | 5.590 | 5.590 | 5.537 | 5.590 | 31,444 | +0.00(+0.00%) |
Apr 04, 2016 | 5.590 | 5.590 | 5.590 | 5.590 | 15,971 | +0.00(+0.00%) |
Apr 01, 2016 | 5.255 | 5.590 | 5.058 | 5.590 | 21,942 | +0.00(+0.00%) |
Mar 31, 2016 | 5.361 | 5.590 | 5.361 | 5.590 | 13,405 | +0.23(+4.22%) |
Mar 30, 2016 | 5.228 | 5.398 | 5.217 | 5.364 | 9,380 | +0.14(+2.60%) |
Mar 29, 2016 | 5.228 | 5.228 | 5.228 | 5.228 | 533 | +0.00(+0.00%) |
Mar 28, 2016 | 5.228 | 5.228 | 5.228 | 5.228 | 1,036 | +0.00(+0.00%) |
Mar 24, 2016 | 5.191 | 5.228 | 5.228 | 5.228 | 3,944 | +0.01(+0.20%) |
Mar 23, 2016 | 5.215 | 5.217 | 5.215 | 5.217 | 5,734 | +0.00(+0.00%) |
Mar 22, 2016 | 5.191 | 5.217 | 5.191 | 5.217 | 3,163 | +0.02(+0.41%) |
Mar 21, 2016 | 5.186 | 5.196 | 5.180 | 5.196 | 5,253 | +0.01(+0.21%) |
Mar 17, 2016 | 5.186 | 5.186 | 5.186 | 5.186 | 1,502 | +0.00(+0.00%) |
Mar 15, 2016 | 5.186 | 5.186 | 5.186 | 5.186 | 4,695 | -0.01(-0.10%) |
Mar 14, 2016 | 5.217 | 5.217 | 5.186 | 5.191 | 5,069 | -0.03(-0.51%) |
Mar 11, 2016 | 5.217 | 5.217 | 5.196 | 5.217 | 6,363 | +0.21(+4.26%) |
Mar 10, 2016 | 5.191 | 5.191 | 5.004 | 5.004 | 3,914 | -0.11(-2.08%) |
Mar 09, 2016 | 5.111 | 5.111 | 5.111 | 5.111 | 187 | -0.11(-2.04%) |
Mar 07, 2016 | 5.196 | 5.217 | 5.217 | 5.217 | 1,502 | +0.16(+3.16%) |
Mar 04, 2016 | 5.217 | 5.220 | 5.217 | 5.058 | 16,070 | -0.16(-3.06%) |
Mar 03, 2016 | 5.217 | 5.217 | 5.217 | 5.217 | 1,713 | +0.00(+0.00%) |
Mar 02, 2016 | 5.217 | 5.217 | 5.217 | 5.217 | 187 | -0.05(-1.01%) |
Mar 01, 2016 | 5.271 | 5.271 | 5.271 | 5.271 | 1,442 | +0.11(+2.06%) |
Feb 29, 2016 | 5.164 | 5.164 | 5.164 | 5.164 | 465 | -0.11(-2.02%) |
Feb 26, 2016 | 5.138 | 5.393 | 5.058 | 5.271 | 7,580 | +0.21(+4.21%) |
Feb 25, 2016 | 4.951 | 5.175 | 4.951 | 5.058 | 3,164 | +0.01(+0.21%) |
Feb 24, 2016 | 5.319 | 5.319 | 5.047 | 5.047 | 2,131 | -0.02(-0.32%) |
Feb 23, 2016 | 5.398 | 5.398 | 5.058 | 5.063 | 9,988 | -0.26(-4.90%) |
Feb 22, 2016 | 5.324 | 5.324 | 5.324 | 5.324 | 187 | +0.11(+2.04%) |
Feb 17, 2016 | 5.287 | 5.217 | 5.217 | 5.217 | 1,878 | -0.05(-0.91%) |
Feb 16, 2016 | 5.297 | 5.297 | 5.265 | 5.265 | 957 | +0.06(+1.12%) |
Feb 10, 2016 | 5.398 | 5.207 | 5.207 | 5.207 | 2,817 | +0.15(+2.95%) |
Feb 08, 2016 | 5.058 | 5.058 | 5.058 | 5.058 | 1,690 | +0.00(+0.00%) |
Feb 05, 2016 | 5.058 | 5.058 | 5.058 | 5.058 | 817 | +0.00(+0.00%) |
Feb 03, 2016 | 5.058 | 5.058 | 5.058 | 5.058 | 2,441 | +0.00(+0.00%) |
Feb 02, 2016 | 5.111 | 5.111 | 5.058 | 5.058 | 3,820 | -0.05(-1.04%) |