Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.571 | 5.617 | 5.431 | 5.431 | 1,137 | -0.19(-3.31%) |
Apr 28, 2016 | 5.656 | 5.656 | 5.617 | 5.617 | 2,376 | +0.13(+2.38%) |
Apr 27, 2016 | 5.559 | 5.683 | 5.487 | 5.487 | 17,843 | -0.07(-1.18%) |
Apr 26, 2016 | 5.430 | 5.561 | 5.421 | 5.552 | 22,084 | +0.21(+3.85%) |
Apr 25, 2016 | 5.374 | 5.449 | 5.253 | 5.346 | 18,540 | +0.09(+1.78%) |
Apr 22, 2016 | 5.253 | 5.421 | 5.187 | 5.253 | 25,030 | +0.09(+1.81%) |
Apr 21, 2016 | 5.159 | 5.380 | 5.159 | 5.159 | 1,041 | -0.07(-1.43%) |
Apr 20, 2016 | 5.404 | 5.404 | 5.234 | 5.234 | 3,891 | -0.13(-2.51%) |
Apr 19, 2016 | 5.430 | 5.496 | 5.206 | 5.369 | 2,666 | +0.00(+0.07%) |
Apr 18, 2016 | 5.215 | 5.543 | 5.085 | 5.365 | 10,389 | +0.17(+3.24%) |
Apr 15, 2016 | 4.814 | 5.318 | 4.795 | 5.197 | 36,117 | +0.24(+4.91%) |
Apr 14, 2016 | 4.934 | 4.954 | 4.934 | 4.954 | 343 | +0.10(+1.97%) |
Apr 13, 2016 | 4.954 | 4.954 | 4.858 | 4.858 | 686 | -0.03(-0.62%) |
Apr 12, 2016 | 4.972 | 4.982 | 4.888 | 4.888 | 13,721 | -0.09(-1.88%) |
Apr 11, 2016 | 4.879 | 4.982 | 4.814 | 4.982 | 5,360 | +0.11(+2.30%) |
Apr 08, 2016 | 4.870 | 4.870 | 4.870 | 4.870 | 477 | +0.00(+0.00%) |
Apr 07, 2016 | 4.870 | 4.888 | 4.757 | 4.870 | 3,329 | +0.12(+2.56%) |
Apr 06, 2016 | 4.785 | 4.785 | 4.739 | 4.748 | 1,058 | -0.04(-0.78%) |
Apr 05, 2016 | 4.739 | 4.785 | 4.739 | 4.785 | 856 | +0.04(+0.79%) |
Apr 04, 2016 | 4.748 | 4.778 | 4.720 | 4.748 | 2,725 | +0.03(+0.59%) |
Apr 01, 2016 | 4.720 | 4.776 | 4.720 | 4.720 | 1,092 | +0.00(+0.00%) |
Mar 31, 2016 | 4.720 | 4.739 | 4.720 | 4.720 | 2,325 | -0.03(-0.59%) |
Mar 30, 2016 | 4.795 | 4.795 | 4.748 | 4.748 | 1,384 | -0.05(-0.97%) |
Mar 29, 2016 | 4.795 | 4.823 | 4.739 | 4.795 | 4,501 | -0.03(-0.58%) |
Mar 28, 2016 | 4.982 | 4.982 | 4.795 | 4.823 | 3,730 | -0.01(-0.19%) |
Mar 23, 2016 | 4.832 | 4.832 | 4.832 | 4.832 | 641 | +0.00(+0.00%) |
Mar 21, 2016 | 4.823 | 4.832 | 4.832 | 4.832 | 3,316 | -0.06(-1.15%) |
Mar 18, 2016 | 4.889 | 4.889 | 4.889 | 4.889 | 371 | -0.08(-1.65%) |
Mar 17, 2016 | 4.971 | 4.971 | 4.971 | 4.971 | 112 | +0.11(+2.24%) |
Mar 15, 2016 | 4.814 | 4.862 | 4.862 | 4.862 | 254 | +0.05(+1.01%) |
Mar 14, 2016 | 4.963 | 4.963 | 4.795 | 4.814 | 6,647 | -0.05(-0.96%) |
Mar 11, 2016 | 4.860 | 4.870 | 4.860 | 4.860 | 3,427 | +0.07(+1.36%) |
Mar 10, 2016 | 4.795 | 4.795 | 4.795 | 4.795 | 262 | -0.12(-2.48%) |
Mar 09, 2016 | 4.804 | 4.917 | 4.785 | 4.917 | 1,903 | +0.11(+2.34%) |
Mar 08, 2016 | 4.814 | 4.954 | 4.804 | 4.804 | 1,206 | -0.07(-1.53%) |
Mar 07, 2016 | 4.870 | 5.000 | 4.870 | 4.879 | 362 | +0.08(+1.75%) |
Mar 04, 2016 | 4.785 | 4.795 | 4.776 | 4.795 | 1,615 | -0.03(-0.58%) |
Mar 03, 2016 | 4.982 | 4.991 | 4.823 | 4.823 | 808 | +0.01(+0.19%) |
Mar 02, 2016 | 4.812 | 4.814 | 4.748 | 4.814 | 42,292 | -0.04(-0.82%) |
Mar 01, 2016 | 4.853 | 4.853 | 4.853 | 4.853 | 245 | +0.06(+1.22%) |
Feb 29, 2016 | 4.826 | 4.898 | 4.795 | 4.795 | 768 | +0.05(+0.98%) |
Feb 26, 2016 | 4.757 | 4.874 | 4.748 | 4.748 | 5,113 | -0.07(-1.55%) |
Feb 25, 2016 | 4.814 | 4.832 | 4.814 | 4.823 | 21,397 | +0.01(+0.19%) |
Feb 24, 2016 | 4.888 | 4.907 | 4.814 | 4.814 | 11,154 | -0.10(-2.09%) |
Feb 23, 2016 | 4.916 | 4.916 | 4.916 | 4.916 | 1,417 | -0.07(-1.50%) |
Feb 22, 2016 | 4.723 | 4.991 | 4.723 | 4.991 | 5,271 | +0.21(+4.50%) |
Feb 19, 2016 | 4.767 | 4.842 | 4.739 | 4.776 | 13,845 | +0.01(+0.20%) |
Feb 18, 2016 | 4.767 | 4.767 | 4.767 | 4.767 | 1,069 | -0.05(-1.10%) |
Feb 17, 2016 | 4.664 | 4.820 | 4.664 | 4.820 | 2,148 | +0.13(+2.72%) |
Feb 16, 2016 | 4.692 | 4.692 | 4.692 | 4.692 | 109 | +0.01(+0.20%) |
Feb 12, 2016 | 4.711 | 4.683 | 4.683 | 4.683 | 4,921 | -0.01(-0.30%) |
Feb 11, 2016 | 4.692 | 4.809 | 4.673 | 4.697 | 5,565 | -0.02(-0.49%) |
Feb 10, 2016 | 4.898 | 4.898 | 4.720 | 4.720 | 5,681 | -0.19(-3.77%) |
Feb 09, 2016 | 4.905 | 4.905 | 4.905 | 4.905 | 116 | +0.03(+0.54%) |
Feb 05, 2016 | 4.926 | 4.879 | 4.879 | 4.879 | 5,456 | -0.07(-1.51%) |
Feb 04, 2016 | 5.019 | 5.019 | 4.879 | 4.954 | 17,585 | +0.00(+0.00%) |
Feb 03, 2016 | 4.911 | 5.134 | 4.767 | 4.954 | 11,865 | +0.00(+0.00%) |