Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.601 | 5.649 | 5.068 | 5.649 | 42,860 | +0.02(+0.38%) |
Apr 28, 2016 | 5.747 | 6.401 | 5.270 | 5.628 | 51,978 | -0.62(-9.98%) |
Apr 27, 2016 | 5.468 | 6.391 | 5.468 | 6.252 | 58,164 | +0.76(+13.90%) |
Apr 26, 2016 | 5.361 | 5.489 | 5.276 | 5.489 | 12,721 | +0.13(+2.39%) |
Apr 25, 2016 | 5.361 | 5.361 | 5.289 | 5.361 | 9,789 | +0.00(+0.00%) |
Apr 22, 2016 | 5.345 | 5.345 | 5.217 | 5.361 | 5,299 | -0.01(-0.20%) |
Apr 21, 2016 | 5.308 | 5.377 | 5.228 | 5.372 | 13,384 | +0.06(+1.21%) |
Apr 20, 2016 | 5.601 | 5.601 | 5.260 | 5.308 | 62,877 | -0.29(-5.24%) |
Apr 19, 2016 | 5.580 | 5.601 | 5.463 | 5.601 | 10,400 | +0.01(+0.10%) |
Apr 18, 2016 | 5.468 | 5.596 | 5.468 | 5.596 | 4,392 | +0.13(+2.44%) |
Apr 15, 2016 | 5.431 | 5.468 | 5.212 | 5.463 | 30,522 | -0.01(-0.10%) |
Apr 14, 2016 | 5.441 | 5.468 | 5.308 | 5.468 | 10,345 | +0.01(+0.20%) |
Apr 13, 2016 | 5.379 | 5.468 | 5.233 | 5.457 | 22,630 | +0.03(+0.49%) |
Apr 12, 2016 | 5.601 | 5.601 | 5.431 | 5.431 | 5,068 | -0.15(-2.68%) |
Apr 11, 2016 | 5.601 | 5.601 | 5.318 | 5.580 | 4,313 | -0.02(-0.38%) |
Apr 08, 2016 | 5.564 | 5.601 | 5.281 | 5.601 | 50,437 | +0.21(+3.96%) |
Apr 07, 2016 | 5.601 | 5.852 | 5.196 | 5.388 | 30,360 | -0.21(-3.81%) |
Apr 06, 2016 | 5.564 | 5.601 | 5.212 | 5.601 | 125,268 | +0.00(+0.00%) |
Apr 05, 2016 | 5.601 | 5.601 | 5.548 | 5.601 | 31,382 | +0.00(+0.00%) |
Apr 04, 2016 | 5.601 | 5.601 | 5.601 | 5.601 | 15,939 | +0.00(+0.00%) |
Apr 01, 2016 | 5.265 | 5.601 | 5.068 | 5.601 | 21,899 | +0.00(+0.00%) |
Mar 31, 2016 | 5.372 | 5.601 | 5.372 | 5.601 | 13,378 | +0.23(+4.22%) |
Mar 30, 2016 | 5.238 | 5.409 | 5.228 | 5.374 | 9,361 | +0.14(+2.60%) |
Mar 29, 2016 | 5.238 | 5.238 | 5.238 | 5.238 | 532 | +0.00(+0.00%) |
Mar 28, 2016 | 5.238 | 5.238 | 5.238 | 5.238 | 1,034 | +0.00(+0.00%) |
Mar 24, 2016 | 5.201 | 5.238 | 5.238 | 5.238 | 3,936 | +0.01(+0.20%) |
Mar 23, 2016 | 5.226 | 5.228 | 5.226 | 5.228 | 5,723 | +0.00(+0.00%) |
Mar 22, 2016 | 5.201 | 5.228 | 5.201 | 5.228 | 3,156 | +0.02(+0.41%) |
Mar 21, 2016 | 5.196 | 5.206 | 5.190 | 5.206 | 5,243 | +0.01(+0.21%) |
Mar 17, 2016 | 5.196 | 5.196 | 5.196 | 5.196 | 1,499 | +0.00(+0.00%) |
Mar 15, 2016 | 5.196 | 5.196 | 5.196 | 5.196 | 4,686 | -0.01(-0.10%) |
Mar 14, 2016 | 5.228 | 5.228 | 5.196 | 5.201 | 5,059 | -0.03(-0.51%) |
Mar 11, 2016 | 5.228 | 5.228 | 5.206 | 5.228 | 6,351 | +0.21(+4.26%) |
Mar 10, 2016 | 5.201 | 5.201 | 5.014 | 5.014 | 3,906 | -0.11(-2.08%) |
Mar 09, 2016 | 5.121 | 5.121 | 5.121 | 5.121 | 187 | -0.11(-2.04%) |
Mar 07, 2016 | 5.206 | 5.228 | 5.228 | 5.228 | 1,499 | +0.16(+3.16%) |
Mar 04, 2016 | 5.228 | 5.230 | 5.228 | 5.068 | 16,039 | -0.16(-3.06%) |
Mar 03, 2016 | 5.228 | 5.228 | 5.228 | 5.228 | 1,709 | +0.00(+0.00%) |
Mar 02, 2016 | 5.228 | 5.228 | 5.228 | 5.228 | 187 | -0.05(-1.01%) |
Mar 01, 2016 | 5.281 | 5.281 | 5.281 | 5.281 | 1,439 | +0.11(+2.06%) |
Feb 29, 2016 | 5.174 | 5.174 | 5.174 | 5.174 | 464 | -0.11(-2.02%) |
Feb 26, 2016 | 5.148 | 5.404 | 5.068 | 5.281 | 7,565 | +0.21(+4.21%) |
Feb 25, 2016 | 4.961 | 5.185 | 4.961 | 5.068 | 3,158 | +0.01(+0.21%) |
Feb 24, 2016 | 5.329 | 5.329 | 5.057 | 5.057 | 2,127 | -0.02(-0.32%) |
Feb 23, 2016 | 5.409 | 5.409 | 5.068 | 5.073 | 9,969 | -0.26(-4.90%) |
Feb 22, 2016 | 5.334 | 5.334 | 5.334 | 5.334 | 187 | +0.11(+2.04%) |
Feb 17, 2016 | 5.297 | 5.228 | 5.228 | 5.228 | 1,874 | -0.05(-0.91%) |
Feb 16, 2016 | 5.308 | 5.308 | 5.276 | 5.276 | 956 | +0.06(+1.12%) |
Feb 10, 2016 | 5.409 | 5.217 | 5.217 | 5.217 | 2,811 | +0.15(+2.95%) |
Feb 08, 2016 | 5.068 | 5.068 | 5.068 | 5.068 | 1,687 | +0.00(+0.00%) |
Feb 05, 2016 | 5.068 | 5.068 | 5.068 | 5.068 | 815 | +0.00(+0.00%) |
Feb 03, 2016 | 5.068 | 5.068 | 5.068 | 5.068 | 2,436 | +0.00(+0.00%) |
Feb 02, 2016 | 5.121 | 5.121 | 5.068 | 5.068 | 3,812 | -0.05(-1.04%) |