Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.025 | 5.045 | 4.979 | 5.035 | 514,333 | -0.01(-0.20%) |
Apr 28, 2016 | 5.045 | 5.065 | 5.025 | 5.045 | 742,407 | -0.02(-0.40%) |
Apr 27, 2016 | 5.025 | 5.075 | 5.009 | 5.065 | 619,984 | +0.02(+0.30%) |
Apr 26, 2016 | 5.050 | 5.076 | 5.019 | 5.050 | 741,225 | +0.01(+0.20%) |
Apr 25, 2016 | 5.030 | 5.040 | 5.009 | 5.040 | 557,622 | -0.01(-0.20%) |
Apr 22, 2016 | 5.019 | 5.050 | 5.005 | 5.050 | 760,198 | +0.03(+0.61%) |
Apr 21, 2016 | 5.040 | 5.045 | 4.994 | 5.019 | 736,124 | -0.01(-0.10%) |
Apr 20, 2016 | 4.994 | 5.045 | 4.984 | 5.025 | 398,221 | +0.02(+0.41%) |
Apr 19, 2016 | 5.014 | 5.019 | 4.974 | 5.004 | 568,228 | -0.01(-0.20%) |
Apr 18, 2016 | 4.917 | 5.019 | 4.915 | 5.014 | 976,349 | +0.07(+1.44%) |
Apr 15, 2016 | 4.948 | 4.989 | 4.923 | 4.943 | 850,068 | +0.00(+0.00%) |
Apr 14, 2016 | 4.907 | 4.943 | 4.877 | 4.943 | 542,276 | +0.04(+0.83%) |
Apr 13, 2016 | 4.836 | 4.902 | 4.836 | 4.902 | 516,940 | +0.07(+1.37%) |
Apr 12, 2016 | 4.805 | 4.836 | 4.795 | 4.836 | 427,770 | +0.03(+0.64%) |
Apr 11, 2016 | 4.805 | 4.836 | 4.785 | 4.805 | 520,253 | +0.02(+0.43%) |
Apr 08, 2016 | 4.820 | 4.820 | 4.764 | 4.785 | 377,428 | +0.02(+0.35%) |
Apr 07, 2016 | 4.793 | 4.793 | 4.753 | 4.768 | 374,003 | -0.07(-1.36%) |
Apr 06, 2016 | 4.758 | 4.834 | 4.753 | 4.834 | 458,056 | +0.06(+1.27%) |
Apr 05, 2016 | 4.773 | 4.778 | 4.743 | 4.773 | 479,172 | -0.05(-1.05%) |
Apr 04, 2016 | 4.844 | 4.849 | 4.804 | 4.824 | 612,138 | -0.04(-0.83%) |
Apr 01, 2016 | 4.758 | 4.869 | 4.758 | 4.864 | 473,344 | +0.06(+1.16%) |
Mar 31, 2016 | 4.814 | 4.834 | 4.793 | 4.809 | 541,975 | +0.01(+0.21%) |
Mar 30, 2016 | 4.778 | 4.829 | 4.778 | 4.799 | 511,377 | +0.03(+0.53%) |
Mar 29, 2016 | 4.682 | 4.773 | 4.682 | 4.773 | 554,284 | +0.06(+1.29%) |
Mar 28, 2016 | 4.723 | 4.748 | 4.702 | 4.713 | 491,707 | -0.02(-0.32%) |
Mar 24, 2016 | 4.748 | 4.728 | 4.728 | 4.728 | 405,424 | -0.05(-0.95%) |
Mar 23, 2016 | 4.804 | 4.804 | 4.758 | 4.773 | 536,090 | -0.03(-0.58%) |
Mar 22, 2016 | 4.773 | 4.811 | 4.758 | 4.801 | 487,783 | +0.01(+0.26%) |
Mar 21, 2016 | 4.768 | 4.793 | 4.753 | 4.788 | 439,644 | +0.01(+0.21%) |
Mar 18, 2016 | 4.758 | 4.783 | 4.748 | 4.778 | 599,927 | +0.03(+0.53%) |
Mar 17, 2016 | 4.697 | 4.763 | 4.687 | 4.753 | 676,788 | +0.04(+0.75%) |
Mar 16, 2016 | 4.687 | 4.733 | 4.683 | 4.718 | 1,008,688 | +0.03(+0.65%) |
Mar 15, 2016 | 4.682 | 4.713 | 4.657 | 4.687 | 1,115,728 | +0.01(+0.11%) |
Mar 14, 2016 | 4.667 | 4.718 | 4.637 | 4.682 | 464,381 | -0.01(-0.11%) |
Mar 11, 2016 | 4.622 | 4.692 | 4.611 | 4.687 | 777,515 | +0.10(+2.09%) |
Mar 10, 2016 | 4.591 | 4.627 | 4.531 | 4.591 | 727,962 | +0.01(+0.22%) |
Mar 09, 2016 | 4.591 | 4.611 | 4.571 | 4.581 | 639,212 | +0.00(+0.00%) |
Mar 08, 2016 | 4.617 | 4.627 | 4.556 | 4.581 | 605,109 | -0.03(-0.63%) |
Mar 07, 2016 | 4.600 | 4.650 | 4.590 | 4.610 | 668,418 | +0.00(+0.00%) |
Mar 04, 2016 | 4.560 | 4.630 | 4.554 | 4.610 | 649,235 | +0.04(+0.88%) |
Mar 03, 2016 | 4.550 | 4.570 | 4.510 | 4.570 | 693,441 | +0.02(+0.44%) |
Mar 02, 2016 | 4.490 | 4.555 | 4.465 | 4.550 | 606,266 | +0.07(+1.45%) |
Mar 01, 2016 | 4.390 | 4.505 | 4.380 | 4.485 | 700,409 | +0.11(+2.40%) |
Feb 29, 2016 | 4.410 | 4.445 | 4.380 | 4.380 | 373,773 | -0.03(-0.68%) |
Feb 26, 2016 | 4.420 | 4.440 | 4.390 | 4.410 | 572,200 | +0.01(+0.11%) |
Feb 25, 2016 | 4.365 | 4.410 | 4.340 | 4.405 | 621,213 | +0.06(+1.27%) |
Feb 24, 2016 | 4.249 | 4.350 | 4.235 | 4.350 | 493,506 | +0.04(+0.93%) |
Feb 23, 2016 | 4.385 | 4.400 | 4.295 | 4.310 | 656,171 | -0.08(-1.71%) |
Feb 22, 2016 | 4.360 | 4.400 | 4.355 | 4.385 | 527,048 | +0.08(+1.86%) |
Feb 19, 2016 | 4.305 | 4.340 | 4.269 | 4.305 | 517,794 | -0.04(-0.81%) |
Feb 18, 2016 | 4.345 | 4.360 | 4.320 | 4.340 | 590,110 | +0.01(+0.23%) |
Feb 17, 2016 | 4.264 | 4.355 | 4.251 | 4.330 | 1,115,142 | +0.09(+2.01%) |
Feb 16, 2016 | 4.239 | 4.269 | 4.189 | 4.244 | 1,318,053 | +0.08(+1.93%) |
Feb 12, 2016 | 4.079 | 4.164 | 4.164 | 4.164 | 868,675 | +0.11(+2.59%) |
Feb 11, 2016 | 4.019 | 4.082 | 3.999 | 4.059 | 894,400 | -0.05(-1.22%) |
Feb 10, 2016 | 4.149 | 4.219 | 4.109 | 4.109 | 631,181 | -0.02(-0.49%) |
Feb 09, 2016 | 4.124 | 4.194 | 4.099 | 4.129 | 778,686 | -0.07(-1.55%) |
Feb 08, 2016 | 4.229 | 4.231 | 4.124 | 4.194 | 721,954 | -0.09(-2.19%) |
Feb 05, 2016 | 4.323 | 4.333 | 4.234 | 4.288 | 738,190 | -0.06(-1.48%) |
Feb 04, 2016 | 4.363 | 4.412 | 4.323 | 4.353 | 664,734 | -0.01(-0.23%) |
Feb 03, 2016 | 4.392 | 4.392 | 4.273 | 4.363 | 560,783 | +0.00(+0.11%) |
Feb 02, 2016 | 4.422 | 4.432 | 4.333 | 4.358 | 867,592 | -0.10(-2.34%) |