Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.717 | 5.848 | 5.705 | 5.733 | 42,767 | -0.08(-1.33%) |
Apr 28, 2016 | 5.943 | 5.985 | 5.789 | 5.810 | 17,475 | -0.18(-3.04%) |
Apr 27, 2016 | 6.335 | 6.335 | 5.950 | 5.992 | 47,470 | -0.01(-0.12%) |
Apr 26, 2016 | 5.957 | 5.999 | 5.945 | 5.999 | 27,491 | +0.11(+1.90%) |
Apr 25, 2016 | 5.774 | 5.950 | 5.768 | 5.887 | 36,901 | +0.09(+1.57%) |
Apr 22, 2016 | 5.705 | 5.845 | 5.705 | 5.796 | 52,715 | +0.10(+1.72%) |
Apr 21, 2016 | 5.684 | 5.789 | 5.636 | 5.698 | 6,704 | +0.05(+0.87%) |
Apr 20, 2016 | 5.670 | 5.705 | 5.649 | 5.649 | 7,118 | -0.10(-1.71%) |
Apr 19, 2016 | 5.726 | 5.866 | 5.670 | 5.747 | 12,362 | +0.09(+1.61%) |
Apr 18, 2016 | 5.614 | 5.740 | 5.586 | 5.656 | 19,726 | +0.02(+0.37%) |
Apr 15, 2016 | 5.467 | 5.635 | 5.467 | 5.635 | 14,382 | +0.13(+2.42%) |
Apr 14, 2016 | 5.502 | 5.502 | 5.465 | 5.502 | 7,730 | +0.05(+0.90%) |
Apr 13, 2016 | 5.320 | 5.460 | 5.236 | 5.453 | 20,378 | +0.18(+3.45%) |
Apr 12, 2016 | 5.229 | 5.292 | 5.166 | 5.271 | 7,736 | +0.07(+1.35%) |
Apr 11, 2016 | 5.264 | 5.264 | 5.201 | 5.201 | 9,539 | +0.04(+0.81%) |
Apr 08, 2016 | 5.285 | 5.285 | 5.103 | 5.159 | 12,732 | -0.05(-0.94%) |
Apr 07, 2016 | 5.250 | 5.299 | 5.201 | 5.208 | 9,229 | -0.07(-1.33%) |
Apr 06, 2016 | 5.284 | 5.341 | 5.264 | 5.278 | 11,371 | +0.01(+0.27%) |
Apr 05, 2016 | 5.332 | 5.332 | 5.257 | 5.264 | 9,534 | -0.01(-0.27%) |
Apr 04, 2016 | 5.334 | 5.341 | 5.250 | 5.278 | 15,172 | -0.04(-0.79%) |
Apr 01, 2016 | 5.292 | 5.348 | 5.292 | 5.320 | 5,227 | +0.01(+0.13%) |
Mar 31, 2016 | 5.420 | 5.425 | 5.306 | 5.313 | 11,407 | +0.00(+0.00%) |
Mar 30, 2016 | 5.285 | 5.418 | 5.178 | 5.313 | 17,960 | +0.04(+0.66%) |
Mar 29, 2016 | 5.131 | 5.285 | 5.040 | 5.278 | 16,956 | +0.16(+3.15%) |
Mar 28, 2016 | 5.117 | 5.145 | 5.096 | 5.117 | 4,431 | +0.02(+0.41%) |
Mar 24, 2016 | 5.033 | 5.096 | 5.096 | 5.096 | 5,143 | +0.01(+0.14%) |
Mar 23, 2016 | 5.166 | 5.166 | 5.075 | 5.089 | 13,564 | -0.02(-0.41%) |
Mar 22, 2016 | 5.138 | 5.201 | 5.054 | 5.110 | 6,008 | -0.06(-1.22%) |
Mar 21, 2016 | 5.173 | 5.194 | 5.152 | 5.173 | 8,803 | -0.06(-1.07%) |
Mar 18, 2016 | 5.208 | 5.250 | 5.208 | 5.229 | 34,618 | +0.07(+1.36%) |
Mar 17, 2016 | 5.117 | 5.236 | 5.117 | 5.159 | 13,024 | -0.02(-0.41%) |
Mar 16, 2016 | 5.236 | 5.236 | 5.152 | 5.180 | 5,073 | +0.05(+0.96%) |
Mar 15, 2016 | 5.334 | 5.334 | 5.110 | 5.131 | 10,726 | -0.19(-3.55%) |
Mar 14, 2016 | 5.285 | 5.383 | 5.285 | 5.320 | 17,868 | +0.08(+1.47%) |
Mar 11, 2016 | 5.236 | 5.250 | 5.138 | 5.243 | 10,739 | +0.02(+0.40%) |
Mar 10, 2016 | 5.271 | 5.411 | 5.215 | 5.222 | 15,769 | -0.01(-0.27%) |
Mar 09, 2016 | 5.194 | 5.250 | 5.173 | 5.236 | 6,516 | +0.06(+1.08%) |
Mar 08, 2016 | 5.131 | 5.243 | 5.131 | 5.180 | 16,177 | -0.01(-0.27%) |
Mar 07, 2016 | 5.215 | 5.250 | 5.173 | 5.194 | 19,502 | -0.04(-0.67%) |
Mar 04, 2016 | 5.165 | 5.250 | 5.131 | 5.229 | 11,876 | -0.01(-0.27%) |
Mar 03, 2016 | 5.250 | 5.250 | 5.208 | 5.243 | 31,488 | +0.00(+0.00%) |
Mar 02, 2016 | 5.250 | 5.250 | 5.131 | 5.243 | 16,387 | +0.03(+0.54%) |
Mar 01, 2016 | 5.145 | 5.243 | 5.019 | 5.215 | 14,413 | +0.07(+1.36%) |
Feb 29, 2016 | 4.893 | 5.180 | 4.893 | 5.145 | 36,896 | +0.27(+5.45%) |
Feb 26, 2016 | 5.013 | 5.019 | 4.795 | 4.879 | 19,975 | -0.13(-2.65%) |
Feb 25, 2016 | 5.005 | 5.014 | 4.949 | 5.012 | 10,467 | +0.08(+1.56%) |
Feb 24, 2016 | 4.893 | 4.935 | 4.893 | 4.935 | 4,233 | +0.06(+1.15%) |
Feb 23, 2016 | 4.984 | 5.075 | 4.830 | 4.879 | 24,699 | -0.11(-2.11%) |
Feb 22, 2016 | 5.159 | 5.194 | 4.963 | 4.984 | 24,816 | -0.08(-1.66%) |
Feb 19, 2016 | 5.096 | 5.096 | 5.054 | 5.068 | 14,422 | -0.04(-0.69%) |
Feb 18, 2016 | 5.194 | 5.222 | 5.096 | 5.103 | 10,350 | -0.10(-1.88%) |
Feb 17, 2016 | 5.201 | 5.425 | 5.103 | 5.201 | 25,125 | +0.00(+0.00%) |
Feb 16, 2016 | 5.033 | 5.250 | 4.886 | 5.201 | 16,875 | +0.15(+3.05%) |
Feb 12, 2016 | 5.033 | 5.047 | 5.047 | 5.047 | 17,000 | +0.01(+0.28%) |
Feb 11, 2016 | 5.180 | 5.180 | 5.005 | 5.033 | 9,944 | -0.23(-4.39%) |
Feb 10, 2016 | 5.131 | 5.355 | 4.921 | 5.264 | 25,266 | +0.22(+4.30%) |
Feb 09, 2016 | 5.061 | 5.145 | 4.977 | 5.047 | 6,828 | -0.08(-1.50%) |
Feb 08, 2016 | 4.970 | 5.180 | 4.970 | 5.124 | 20,523 | +0.11(+2.23%) |
Feb 05, 2016 | 5.345 | 5.345 | 5.012 | 5.012 | 39,850 | -0.30(-5.62%) |
Feb 04, 2016 | 5.269 | 5.359 | 5.269 | 5.310 | 9,417 | +0.12(+2.27%) |
Feb 03, 2016 | 5.345 | 5.345 | 5.033 | 5.192 | 16,748 | -0.09(-1.71%) |
Feb 02, 2016 | 5.387 | 5.387 | 5.146 | 5.282 | 14,506 | -0.18(-3.30%) |