Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.550 | 5.550 | 5.360 | 5.420 | 16,357 | -0.11(-1.99%) |
Apr 28, 2016 | 5.330 | 5.650 | 5.320 | 5.530 | 44,606 | +0.23(+4.34%) |
Apr 27, 2016 | 5.300 | 5.470 | 5.280 | 5.300 | 288,831 | +0.03(+0.57%) |
Apr 26, 2016 | 5.270 | 5.380 | 5.090 | 5.270 | 317,984 | -0.03(-0.57%) |
Apr 25, 2016 | 5.330 | 5.400 | 5.280 | 5.300 | 20,541 | -0.06(-1.12%) |
Apr 22, 2016 | 5.290 | 5.400 | 5.233 | 5.360 | 18,672 | +0.04(+0.75%) |
Apr 21, 2016 | 5.370 | 5.380 | 5.260 | 5.320 | 52,778 | -0.03(-0.56%) |
Apr 20, 2016 | 5.150 | 5.350 | 5.150 | 5.350 | 49,197 | +0.20(+3.88%) |
Apr 19, 2016 | 5.000 | 5.180 | 4.990 | 5.150 | 62,721 | +0.20(+4.04%) |
Apr 18, 2016 | 4.980 | 5.000 | 4.943 | 4.950 | 17,051 | -0.02(-0.40%) |
Apr 15, 2016 | 4.950 | 5.000 | 4.920 | 4.970 | 73,563 | +0.05(+1.02%) |
Apr 14, 2016 | 5.020 | 5.030 | 4.880 | 4.920 | 33,584 | -0.09(-1.80%) |
Apr 13, 2016 | 5.020 | 5.060 | 4.960 | 5.010 | 81,458 | +0.02(+0.40%) |
Apr 12, 2016 | 4.990 | 5.000 | 4.920 | 4.990 | 12,708 | +0.04(+0.81%) |
Apr 11, 2016 | 5.050 | 5.120 | 4.920 | 4.950 | 41,707 | -0.05(-1.00%) |
Apr 08, 2016 | 5.020 | 5.020 | 4.930 | 5.000 | 39,819 | +0.01(+0.20%) |
Apr 07, 2016 | 5.050 | 5.070 | 4.920 | 4.990 | 43,698 | -0.03(-0.60%) |
Apr 06, 2016 | 4.930 | 5.020 | 4.830 | 5.020 | 188,071 | +0.13(+2.66%) |
Apr 05, 2016 | 5.030 | 5.030 | 4.870 | 4.890 | 52,059 | -0.19(-3.74%) |
Apr 04, 2016 | 5.070 | 5.120 | 5.030 | 5.080 | 44,076 | -0.03(-0.59%) |
Apr 01, 2016 | 5.210 | 5.250 | 5.070 | 5.110 | 75,131 | -0.12(-2.29%) |
Mar 31, 2016 | 5.310 | 5.330 | 5.120 | 5.230 | 67,558 | -0.06(-1.13%) |
Mar 30, 2016 | 5.240 | 5.389 | 5.200 | 5.290 | 54,759 | +0.07(+1.34%) |
Mar 29, 2016 | 5.130 | 5.260 | 5.060 | 5.220 | 107,034 | +0.05(+0.97%) |
Mar 28, 2016 | 5.300 | 5.300 | 5.150 | 5.170 | 65,448 | -0.15(-2.82%) |
Mar 24, 2016 | 5.260 | 5.320 | 5.320 | 5.320 | 24,500 | +0.02(+0.38%) |
Mar 23, 2016 | 5.310 | 5.430 | 5.240 | 5.300 | 108,572 | -0.01(-0.19%) |
Mar 22, 2016 | 4.970 | 5.330 | 4.970 | 5.310 | 111,188 | +0.33(+6.63%) |
Mar 21, 2016 | 4.880 | 5.050 | 4.880 | 4.980 | 64,032 | +0.10(+2.05%) |
Mar 18, 2016 | 4.880 | 4.965 | 4.880 | 4.880 | 24,643 | +0.01(+0.21%) |
Mar 17, 2016 | 4.860 | 4.890 | 4.800 | 4.870 | 29,322 | +0.04(+0.83%) |
Mar 16, 2016 | 4.820 | 4.863 | 4.770 | 4.830 | 25,992 | +0.03(+0.63%) |
Mar 15, 2016 | 4.890 | 4.890 | 4.760 | 4.800 | 27,348 | -0.12(-2.44%) |
Mar 14, 2016 | 4.910 | 5.000 | 4.870 | 4.920 | 44,834 | -0.02(-0.40%) |
Mar 11, 2016 | 4.960 | 5.040 | 4.830 | 4.940 | 61,863 | +0.04(+0.82%) |
Mar 10, 2016 | 5.110 | 5.170 | 4.870 | 4.900 | 34,553 | -0.17(-3.35%) |
Mar 09, 2016 | 5.010 | 5.090 | 4.960 | 5.070 | 68,493 | +0.09(+1.81%) |
Mar 08, 2016 | 5.160 | 5.160 | 4.890 | 4.980 | 122,469 | -0.08(-1.58%) |
Mar 07, 2016 | 4.970 | 5.130 | 4.970 | 5.060 | 105,672 | +0.12(+2.43%) |
Mar 04, 2016 | 4.970 | 5.160 | 4.940 | 4.940 | 70,597 | -0.03(-0.60%) |
Mar 03, 2016 | 4.880 | 5.095 | 4.870 | 4.970 | 109,385 | +0.13(+2.69%) |
Mar 02, 2016 | 4.690 | 4.870 | 4.680 | 4.840 | 78,362 | +0.20(+4.31%) |
Mar 01, 2016 | 4.610 | 4.800 | 4.610 | 4.640 | 308,514 | +0.12(+2.65%) |
Feb 29, 2016 | 4.620 | 4.750 | 4.505 | 4.520 | 473,611 | -0.12(-2.59%) |
Feb 26, 2016 | 4.530 | 4.700 | 4.510 | 4.640 | 56,002 | +0.13(+2.88%) |
Feb 25, 2016 | 4.580 | 4.620 | 4.490 | 4.510 | 92,107 | -0.08(-1.74%) |
Feb 24, 2016 | 4.560 | 4.610 | 4.480 | 4.590 | 101,749 | +0.05(+1.10%) |
Feb 23, 2016 | 4.590 | 4.610 | 4.480 | 4.540 | 40,158 | -0.05(-1.09%) |
Feb 22, 2016 | 4.600 | 4.730 | 4.570 | 4.590 | 74,820 | +0.06(+1.32%) |
Feb 19, 2016 | 4.441 | 4.600 | 4.420 | 4.530 | 35,730 | +0.12(+2.72%) |
Feb 18, 2016 | 4.360 | 4.460 | 4.320 | 4.410 | 192,647 | +0.03(+0.68%) |
Feb 17, 2016 | 4.530 | 4.570 | 4.350 | 4.380 | 275,786 | +0.08(+1.86%) |
Feb 16, 2016 | 4.500 | 4.540 | 4.240 | 4.300 | 269,276 | -0.03(-0.69%) |
Feb 12, 2016 | 4.460 | 4.330 | 4.330 | 4.330 | 213,400 | +0.01(+0.23%) |
Feb 11, 2016 | 4.550 | 4.550 | 4.290 | 4.320 | 262,978 | -0.20(-4.42%) |
Feb 10, 2016 | 4.660 | 4.720 | 4.485 | 4.520 | 279,621 | -0.04(-0.88%) |
Feb 09, 2016 | 4.800 | 4.910 | 4.420 | 4.560 | 842,574 | -0.39(-7.88%) |
Feb 08, 2016 | 5.130 | 5.150 | 4.850 | 4.950 | 220,503 | -0.25(-4.81%) |
Feb 05, 2016 | 5.360 | 5.360 | 5.095 | 5.200 | 111,047 | -0.16(-2.99%) |
Feb 04, 2016 | 5.350 | 5.390 | 5.290 | 5.360 | 136,844 | +0.01(+0.19%) |
Feb 03, 2016 | 5.340 | 5.370 | 5.230 | 5.350 | 138,485 | +0.04(+0.75%) |
Feb 02, 2016 | 5.280 | 5.340 | 5.215 | 5.310 | 52,389 | +0.04(+0.76%) |