Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.658 | 5.692 | 5.628 | 5.630 | 295,769 | -0.02(-0.30%) |
Apr 28, 2016 | 5.664 | 5.690 | 5.642 | 5.647 | 426,254 | -0.06(-0.98%) |
Apr 27, 2016 | 5.703 | 5.720 | 5.653 | 5.703 | 318,022 | +0.01(+0.15%) |
Apr 26, 2016 | 5.650 | 5.717 | 5.638 | 5.695 | 576,605 | +0.07(+1.29%) |
Apr 25, 2016 | 5.628 | 5.667 | 5.611 | 5.622 | 415,746 | -0.03(-0.59%) |
Apr 22, 2016 | 5.622 | 5.689 | 5.595 | 5.656 | 390,593 | +0.03(+0.49%) |
Apr 21, 2016 | 5.639 | 5.645 | 5.595 | 5.628 | 459,716 | -0.01(-0.20%) |
Apr 20, 2016 | 5.695 | 5.700 | 5.628 | 5.639 | 491,886 | -0.06(-1.07%) |
Apr 19, 2016 | 5.656 | 5.700 | 5.639 | 5.700 | 471,037 | +0.06(+0.99%) |
Apr 18, 2016 | 5.611 | 5.645 | 5.611 | 5.645 | 380,741 | +0.04(+0.70%) |
Apr 15, 2016 | 5.589 | 5.617 | 5.578 | 5.606 | 516,635 | +0.01(+0.20%) |
Apr 14, 2016 | 5.639 | 5.656 | 5.611 | 5.595 | 428,479 | -0.04(-0.79%) |
Apr 13, 2016 | 5.672 | 5.672 | 5.622 | 5.639 | 329,772 | -0.04(-0.69%) |
Apr 12, 2016 | 5.661 | 5.706 | 5.650 | 5.678 | 545,578 | +0.01(+0.20%) |
Apr 11, 2016 | 5.650 | 5.678 | 5.628 | 5.667 | 773,089 | +0.04(+0.79%) |
Apr 08, 2016 | 5.589 | 5.622 | 5.589 | 5.622 | 609,417 | +0.06(+1.00%) |
Apr 07, 2016 | 5.578 | 5.606 | 5.567 | 5.567 | 638,459 | -0.01(-0.20%) |
Apr 06, 2016 | 5.589 | 5.611 | 5.572 | 5.578 | 506,528 | -0.00(-0.01%) |
Apr 05, 2016 | 5.561 | 5.606 | 5.550 | 5.578 | 627,993 | +0.02(+0.41%) |
Apr 04, 2016 | 5.589 | 5.617 | 5.556 | 5.556 | 559,265 | -0.03(-0.50%) |
Apr 01, 2016 | 5.567 | 5.622 | 5.556 | 5.583 | 421,632 | +0.02(+0.30%) |
Mar 31, 2016 | 5.595 | 5.628 | 5.567 | 5.567 | 556,348 | -0.04(-0.70%) |
Mar 30, 2016 | 5.628 | 5.639 | 5.589 | 5.606 | 389,369 | -0.02(-0.40%) |
Mar 29, 2016 | 5.556 | 5.628 | 5.556 | 5.628 | 442,207 | +0.05(+0.95%) |
Mar 28, 2016 | 5.558 | 5.586 | 5.547 | 5.575 | 714,936 | +0.02(+0.30%) |
Mar 24, 2016 | 5.547 | 5.558 | 5.558 | 5.558 | 379,329 | +0.01(+0.10%) |
Mar 23, 2016 | 5.536 | 5.581 | 5.536 | 5.553 | 420,650 | +0.01(+0.20%) |
Mar 22, 2016 | 5.547 | 5.558 | 5.531 | 5.542 | 532,731 | -0.02(-0.30%) |
Mar 21, 2016 | 5.542 | 5.575 | 5.534 | 5.558 | 454,034 | +0.03(+0.50%) |
Mar 18, 2016 | 5.547 | 5.570 | 5.531 | 5.531 | 482,863 | -0.01(-0.10%) |
Mar 17, 2016 | 5.542 | 5.586 | 5.509 | 5.536 | 679,156 | -0.02(-0.40%) |
Mar 16, 2016 | 5.514 | 5.564 | 5.494 | 5.558 | 528,070 | +0.04(+0.70%) |
Mar 15, 2016 | 5.476 | 5.525 | 5.459 | 5.520 | 332,309 | +0.03(+0.50%) |
Mar 14, 2016 | 5.453 | 5.513 | 5.453 | 5.492 | 447,069 | +0.03(+0.61%) |
Mar 11, 2016 | 5.487 | 5.558 | 5.448 | 5.459 | 790,677 | -0.03(-0.60%) |
Mar 10, 2016 | 5.476 | 5.520 | 5.448 | 5.492 | 975,378 | +0.03(+0.51%) |
Mar 09, 2016 | 5.431 | 5.464 | 5.426 | 5.464 | 623,041 | +0.02(+0.41%) |
Mar 08, 2016 | 5.420 | 5.453 | 5.415 | 5.442 | 416,161 | +0.01(+0.10%) |
Mar 07, 2016 | 5.393 | 5.448 | 5.393 | 5.437 | 534,622 | +0.01(+0.20%) |
Mar 04, 2016 | 5.348 | 5.431 | 5.343 | 5.426 | 637,258 | +0.06(+1.13%) |
Mar 03, 2016 | 5.354 | 5.415 | 5.354 | 5.365 | 435,789 | -0.01(-0.21%) |
Mar 02, 2016 | 5.354 | 5.381 | 5.279 | 5.376 | 541,431 | +0.04(+0.73%) |
Mar 01, 2016 | 5.404 | 5.420 | 5.326 | 5.337 | 598,716 | -0.07(-1.23%) |
Feb 29, 2016 | 5.304 | 5.420 | 5.293 | 5.404 | 767,450 | +0.11(+1.98%) |
Feb 26, 2016 | 5.365 | 5.420 | 5.299 | 5.299 | 732,978 | -0.06(-1.14%) |
Feb 25, 2016 | 5.359 | 5.370 | 5.343 | 5.359 | 537,311 | +0.01(+0.15%) |
Feb 24, 2016 | 5.247 | 5.401 | 5.225 | 5.351 | 828,857 | +0.09(+1.78%) |
Feb 23, 2016 | 5.203 | 5.269 | 5.197 | 5.258 | 576,940 | +0.05(+1.06%) |
Feb 22, 2016 | 5.263 | 5.329 | 5.197 | 5.203 | 855,527 | -0.01(-0.21%) |
Feb 19, 2016 | 5.252 | 5.296 | 5.214 | 5.214 | 454,523 | -0.07(-1.35%) |
Feb 18, 2016 | 5.175 | 5.324 | 5.170 | 5.285 | 603,016 | +0.10(+2.01%) |
Feb 17, 2016 | 5.192 | 5.214 | 5.148 | 5.181 | 508,428 | +0.01(+0.21%) |
Feb 16, 2016 | 5.192 | 5.192 | 5.115 | 5.170 | 599,063 | +0.06(+1.18%) |
Feb 12, 2016 | 5.093 | 5.109 | 5.109 | 5.109 | 430,658 | +0.03(+0.54%) |
Feb 11, 2016 | 5.087 | 5.104 | 5.032 | 5.082 | 752,009 | -0.05(-0.96%) |
Feb 10, 2016 | 5.175 | 5.208 | 5.107 | 5.131 | 737,957 | -0.01(-0.21%) |
Feb 09, 2016 | 5.104 | 5.177 | 5.082 | 5.142 | 541,357 | +0.02(+0.43%) |
Feb 08, 2016 | 5.131 | 5.148 | 5.082 | 5.120 | 509,597 | -0.08(-1.58%) |
Feb 05, 2016 | 5.159 | 5.203 | 5.124 | 5.203 | 460,304 | +0.04(+0.74%) |
Feb 04, 2016 | 5.153 | 5.192 | 5.153 | 5.164 | 377,066 | +0.01(+0.11%) |
Feb 03, 2016 | 5.109 | 5.164 | 5.069 | 5.159 | 427,588 | +0.09(+1.73%) |
Feb 02, 2016 | 5.093 | 5.115 | 5.032 | 5.071 | 492,241 | -0.07(-1.28%) |