Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.300 | 5.340 | 5.252 | 5.324 | 5,052 | +0.02(+0.45%) |
Apr 28, 2016 | 5.276 | 5.340 | 5.268 | 5.300 | 13,399 | +0.01(+0.15%) |
Apr 27, 2016 | 5.340 | 5.340 | 5.237 | 5.292 | 16,594 | -0.05(-0.90%) |
Apr 26, 2016 | 5.244 | 5.340 | 5.244 | 5.340 | 23,302 | +0.13(+2.45%) |
Apr 25, 2016 | 5.268 | 5.340 | 5.205 | 5.213 | 57,558 | -0.10(-1.95%) |
Apr 22, 2016 | 5.308 | 5.356 | 5.205 | 5.316 | 19,222 | -0.02(-0.30%) |
Apr 21, 2016 | 5.356 | 5.356 | 5.300 | 5.332 | 24,656 | -0.05(-0.89%) |
Apr 20, 2016 | 5.348 | 5.380 | 5.340 | 5.380 | 9,093 | +0.02(+0.45%) |
Apr 19, 2016 | 5.308 | 5.364 | 5.260 | 5.356 | 51,349 | +0.14(+2.60%) |
Apr 18, 2016 | 5.133 | 5.260 | 5.101 | 5.221 | 160,092 | +0.12(+2.34%) |
Apr 15, 2016 | 5.069 | 5.121 | 5.061 | 5.101 | 20,549 | +0.01(+0.16%) |
Apr 14, 2016 | 5.197 | 5.201 | 5.085 | 5.093 | 16,318 | -0.07(-1.39%) |
Apr 13, 2016 | 5.237 | 5.237 | 5.093 | 5.165 | 27,494 | -0.02(-0.31%) |
Apr 12, 2016 | 5.268 | 5.292 | 5.165 | 5.181 | 53,133 | -0.03(-0.61%) |
Apr 11, 2016 | 5.237 | 5.276 | 5.213 | 5.213 | 15,732 | +0.01(+0.15%) |
Apr 08, 2016 | 5.221 | 5.252 | 5.197 | 5.205 | 7,721 | +0.03(+0.62%) |
Apr 07, 2016 | 5.165 | 5.181 | 5.141 | 5.173 | 17,258 | +0.00(+0.00%) |
Apr 06, 2016 | 5.197 | 5.271 | 5.149 | 5.173 | 31,442 | -0.01(-0.15%) |
Apr 05, 2016 | 5.252 | 5.252 | 5.181 | 5.181 | 25,532 | -0.18(-3.27%) |
Apr 04, 2016 | 5.380 | 5.424 | 5.332 | 5.356 | 47,194 | -0.02(-0.30%) |
Apr 01, 2016 | 5.412 | 5.515 | 5.356 | 5.372 | 10,501 | -0.02(-0.44%) |
Mar 31, 2016 | 5.436 | 5.484 | 5.396 | 5.396 | 9,916 | +0.00(+0.00%) |
Mar 30, 2016 | 5.380 | 5.436 | 5.372 | 5.396 | 14,828 | +0.01(+0.15%) |
Mar 29, 2016 | 5.380 | 5.420 | 5.348 | 5.388 | 72,678 | +0.02(+0.45%) |
Mar 28, 2016 | 5.388 | 5.428 | 5.300 | 5.364 | 45,784 | -0.10(-1.75%) |
Mar 24, 2016 | 5.531 | 5.460 | 5.460 | 5.460 | 6,147 | -0.03(-0.58%) |
Mar 23, 2016 | 5.603 | 5.603 | 5.492 | 5.492 | 12,513 | -0.12(-2.13%) |
Mar 22, 2016 | 5.547 | 5.619 | 5.547 | 5.611 | 16,410 | -0.01(-0.14%) |
Mar 21, 2016 | 5.571 | 5.643 | 5.547 | 5.619 | 33,835 | +0.04(+0.71%) |
Mar 18, 2016 | 5.508 | 5.651 | 5.508 | 5.579 | 96,184 | +0.06(+1.01%) |
Mar 17, 2016 | 5.500 | 5.571 | 5.480 | 5.523 | 9,099 | +0.02(+0.29%) |
Mar 16, 2016 | 5.500 | 5.539 | 5.460 | 5.508 | 29,923 | -0.03(-0.58%) |
Mar 15, 2016 | 5.396 | 5.571 | 5.372 | 5.539 | 98,150 | +0.08(+1.46%) |
Mar 14, 2016 | 5.260 | 5.515 | 5.260 | 5.460 | 118,483 | -0.09(-1.58%) |
Mar 11, 2016 | 5.571 | 5.579 | 5.284 | 5.547 | 20,405 | -0.01(-0.14%) |
Mar 10, 2016 | 5.587 | 5.635 | 5.460 | 5.555 | 33,285 | -0.06(-1.13%) |
Mar 09, 2016 | 5.500 | 5.619 | 5.468 | 5.619 | 33,294 | +0.16(+2.92%) |
Mar 08, 2016 | 5.571 | 5.611 | 5.460 | 5.460 | 12,050 | -0.18(-3.25%) |
Mar 07, 2016 | 5.500 | 5.731 | 5.492 | 5.643 | 145,052 | +0.02(+0.43%) |
Mar 04, 2016 | 5.675 | 5.691 | 5.261 | 5.619 | 47,050 | -0.06(-0.98%) |
Mar 03, 2016 | 5.563 | 5.675 | 5.555 | 5.675 | 47,260 | +0.06(+0.99%) |
Mar 02, 2016 | 5.531 | 5.635 | 5.500 | 5.619 | 105,198 | -0.02(-0.42%) |
Mar 01, 2016 | 5.539 | 5.675 | 5.539 | 5.643 | 48,665 | +0.08(+1.43%) |
Feb 29, 2016 | 5.515 | 5.739 | 5.468 | 5.563 | 124,359 | +0.01(+0.14%) |
Feb 26, 2016 | 5.508 | 5.610 | 5.429 | 5.555 | 164,379 | +0.08(+1.44%) |
Feb 25, 2016 | 5.311 | 5.500 | 5.225 | 5.477 | 99,833 | +0.17(+3.11%) |
Feb 24, 2016 | 5.272 | 5.311 | 5.185 | 5.311 | 73,076 | +0.04(+0.75%) |
Feb 23, 2016 | 5.272 | 5.311 | 5.256 | 5.272 | 97,038 | -0.01(-0.15%) |
Feb 22, 2016 | 5.225 | 5.335 | 5.185 | 5.280 | 122,806 | +0.41(+8.40%) |
Feb 19, 2016 | 4.808 | 4.886 | 4.753 | 4.871 | 34,563 | +0.06(+1.31%) |
Feb 18, 2016 | 4.902 | 4.997 | 4.808 | 4.808 | 48,449 | +0.02(+0.33%) |
Feb 17, 2016 | 4.595 | 4.808 | 4.595 | 4.792 | 140,424 | +0.31(+7.03%) |
Feb 16, 2016 | 4.414 | 4.485 | 4.414 | 4.477 | 42,340 | +0.13(+3.08%) |
Feb 12, 2016 | 4.218 | 4.344 | 4.344 | 4.344 | 26,942 | +0.16(+3.76%) |
Feb 11, 2016 | 4.194 | 4.210 | 4.194 | 4.186 | 21,446 | -0.05(-1.12%) |
Feb 10, 2016 | 4.202 | 4.273 | 4.170 | 4.233 | 69,825 | +0.07(+1.70%) |
Feb 09, 2016 | 4.218 | 4.265 | 4.139 | 4.163 | 82,502 | -0.06(-1.31%) |
Feb 08, 2016 | 4.257 | 4.265 | 4.210 | 4.218 | 41,203 | -0.06(-1.29%) |
Feb 05, 2016 | 4.320 | 4.359 | 4.265 | 4.273 | 28,531 | -0.07(-1.63%) |
Feb 04, 2016 | 4.328 | 4.344 | 4.281 | 4.344 | 144,886 | +0.08(+1.85%) |
Feb 03, 2016 | 4.462 | 4.462 | 4.210 | 4.265 | 93,380 | -0.09(-1.99%) |
Feb 02, 2016 | 4.446 | 4.462 | 4.351 | 4.351 | 29,839 | -0.10(-2.30%) |