Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.050 | 5.060 | 5.030 | 5.040 | 852,674 | +0.00(+0.00%) |
Apr 28, 2016 | 5.050 | 5.060 | 5.050 | 5.040 | 734,162 | -0.01(-0.20%) |
Apr 27, 2016 | 5.040 | 5.060 | 5.030 | 5.050 | 986,314 | +0.00(+0.00%) |
Apr 26, 2016 | 5.040 | 5.050 | 5.020 | 5.050 | 885,120 | +0.02(+0.40%) |
Apr 25, 2016 | 5.010 | 5.040 | 5.010 | 5.030 | 568,199 | +0.00(+0.00%) |
Apr 22, 2016 | 5.050 | 5.060 | 5.020 | 5.030 | 614,264 | -0.01(-0.20%) |
Apr 21, 2016 | 5.040 | 5.050 | 5.030 | 5.040 | 797,087 | +0.01(+0.20%) |
Apr 20, 2016 | 5.020 | 5.040 | 5.000 | 5.030 | 450,026 | -0.01(-0.20%) |
Apr 19, 2016 | 5.010 | 5.040 | 4.990 | 5.040 | 768,642 | +0.03(+0.60%) |
Apr 18, 2016 | 5.000 | 5.020 | 4.990 | 5.010 | 595,091 | -0.01(-0.20%) |
Apr 15, 2016 | 4.970 | 5.020 | 4.970 | 5.020 | 613,621 | +0.04(+0.80%) |
Apr 14, 2016 | 5.050 | 5.080 | 4.970 | 4.980 | 957,495 | -0.09(-1.78%) |
Apr 13, 2016 | 5.070 | 5.080 | 5.020 | 5.070 | 1,510,135 | +0.02(+0.40%) |
Apr 12, 2016 | 5.030 | 5.060 | 5.000 | 5.050 | 603,545 | +0.05(+1.00%) |
Apr 11, 2016 | 5.020 | 5.020 | 4.990 | 5.000 | 501,418 | +0.02(+0.40%) |
Apr 08, 2016 | 4.960 | 4.990 | 4.960 | 4.980 | 702,425 | +0.02(+0.40%) |
Apr 07, 2016 | 4.960 | 4.965 | 4.940 | 4.960 | 574,825 | +0.01(+0.20%) |
Apr 06, 2016 | 4.920 | 4.950 | 4.900 | 4.950 | 371,551 | +0.05(+1.02%) |
Apr 05, 2016 | 4.880 | 4.900 | 4.870 | 4.900 | 446,667 | +0.00(+0.00%) |
Apr 04, 2016 | 4.980 | 4.990 | 4.890 | 4.900 | 666,184 | -0.09(-1.80%) |
Apr 01, 2016 | 5.010 | 5.026 | 4.800 | 4.990 | 814,820 | -0.01(-0.20%) |
Mar 31, 2016 | 4.970 | 5.050 | 4.970 | 5.000 | 975,261 | +0.01(+0.20%) |
Mar 30, 2016 | 4.960 | 4.990 | 4.940 | 4.990 | 640,162 | +0.06(+1.22%) |
Mar 29, 2016 | 4.870 | 4.930 | 4.850 | 4.930 | 549,153 | +0.08(+1.65%) |
Mar 28, 2016 | 4.890 | 4.900 | 4.850 | 4.850 | 764,889 | +0.00(+0.00%) |
Mar 24, 2016 | 4.870 | 4.850 | 4.850 | 4.850 | 540,800 | -0.06(-1.22%) |
Mar 23, 2016 | 4.980 | 5.000 | 4.910 | 4.910 | 651,008 | -0.09(-1.80%) |
Mar 22, 2016 | 4.990 | 5.020 | 4.970 | 5.000 | 1,405,546 | +0.02(+0.40%) |
Mar 21, 2016 | 4.980 | 4.980 | 4.940 | 4.980 | 812,161 | +0.00(+0.00%) |
Mar 18, 2016 | 4.890 | 4.980 | 4.880 | 4.980 | 1,173,424 | +0.07(+1.43%) |
Mar 17, 2016 | 4.820 | 4.919 | 4.820 | 4.910 | 1,281,245 | +0.10(+2.08%) |
Mar 16, 2016 | 4.780 | 4.820 | 4.780 | 4.810 | 1,392,701 | -0.03(-0.62%) |
Mar 15, 2016 | 4.840 | 4.850 | 4.830 | 4.840 | 407,228 | -0.01(-0.21%) |
Mar 14, 2016 | 4.850 | 4.900 | 4.840 | 4.850 | 1,386,784 | -0.02(-0.41%) |
Mar 11, 2016 | 4.860 | 4.890 | 4.840 | 4.870 | 1,303,074 | +0.03(+0.62%) |
Mar 10, 2016 | 4.850 | 4.860 | 4.820 | 4.840 | 896,718 | -0.01(-0.21%) |
Mar 09, 2016 | 4.790 | 4.890 | 4.780 | 4.850 | 650,506 | +0.06(+1.25%) |
Mar 08, 2016 | 4.830 | 4.830 | 4.750 | 4.790 | 489,886 | -0.02(-0.42%) |
Mar 07, 2016 | 4.790 | 4.830 | 4.750 | 4.810 | 765,544 | +0.02(+0.42%) |
Mar 04, 2016 | 4.710 | 4.800 | 4.700 | 4.790 | 1,499,766 | +0.10(+2.13%) |
Mar 03, 2016 | 4.630 | 4.710 | 4.630 | 4.690 | 1,074,454 | +0.05(+1.08%) |
Mar 02, 2016 | 4.600 | 4.650 | 4.580 | 4.640 | 762,305 | +0.03(+0.65%) |
Mar 01, 2016 | 4.610 | 4.620 | 4.580 | 4.610 | 988,650 | +0.02(+0.44%) |
Feb 29, 2016 | 4.600 | 4.610 | 4.550 | 4.590 | 666,410 | +0.00(+0.00%) |
Feb 26, 2016 | 4.610 | 4.650 | 4.560 | 4.590 | 1,603,666 | -0.01(-0.22%) |
Feb 25, 2016 | 4.600 | 4.620 | 4.570 | 4.600 | 844,551 | +0.02(+0.44%) |
Feb 24, 2016 | 4.540 | 4.590 | 4.510 | 4.580 | 465,550 | +0.03(+0.66%) |
Feb 23, 2016 | 4.570 | 4.570 | 4.510 | 4.550 | 618,869 | -0.02(-0.44%) |
Feb 22, 2016 | 4.530 | 4.580 | 4.527 | 4.570 | 519,368 | +0.06(+1.33%) |
Feb 19, 2016 | 4.500 | 4.510 | 4.490 | 4.510 | 361,299 | -0.01(-0.22%) |
Feb 18, 2016 | 4.500 | 4.530 | 4.490 | 4.520 | 290,757 | +0.02(+0.44%) |
Feb 17, 2016 | 4.500 | 4.500 | 4.480 | 4.500 | 422,489 | +0.02(+0.45%) |
Feb 16, 2016 | 4.510 | 4.510 | 4.475 | 4.480 | 1,708,517 | -0.02(-0.44%) |
Feb 12, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 1,331,900 | +0.03(+0.67%) |
Feb 11, 2016 | 4.460 | 4.520 | 4.460 | 4.470 | 831,371 | -0.01(-0.22%) |
Feb 10, 2016 | 4.490 | 4.540 | 4.480 | 4.480 | 558,656 | +0.00(+0.00%) |
Feb 09, 2016 | 4.480 | 4.530 | 4.450 | 4.480 | 818,864 | -0.02(-0.44%) |
Feb 08, 2016 | 4.490 | 4.520 | 4.460 | 4.500 | 759,699 | -0.03(-0.66%) |
Feb 05, 2016 | 4.580 | 4.610 | 4.520 | 4.530 | 878,148 | -0.02(-0.44%) |
Feb 04, 2016 | 4.550 | 4.600 | 4.530 | 4.550 | 579,669 | +0.01(+0.22%) |
Feb 03, 2016 | 4.510 | 4.550 | 4.480 | 4.540 | 491,208 | +0.05(+1.11%) |
Feb 02, 2016 | 4.490 | 4.520 | 4.470 | 4.490 | 712,619 | -0.03(-0.66%) |