Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.120 | 5.200 | 4.810 | 4.910 | 110,950 | -0.19(-3.73%) |
Apr 28, 2016 | 5.210 | 5.240 | 5.080 | 5.100 | 63,350 | -0.10(-1.92%) |
Apr 27, 2016 | 5.250 | 5.330 | 5.060 | 5.200 | 131,847 | -0.03(-0.57%) |
Apr 26, 2016 | 5.300 | 5.300 | 5.180 | 5.230 | 74,146 | -0.03(-0.57%) |
Apr 25, 2016 | 5.310 | 5.310 | 5.250 | 5.260 | 67,314 | -0.03(-0.57%) |
Apr 22, 2016 | 5.290 | 5.380 | 5.170 | 5.290 | 68,308 | +0.00(+0.00%) |
Apr 21, 2016 | 5.330 | 5.340 | 5.250 | 5.290 | 63,072 | -0.01(-0.19%) |
Apr 20, 2016 | 5.320 | 5.400 | 5.230 | 5.300 | 39,643 | -0.01(-0.19%) |
Apr 19, 2016 | 5.280 | 5.320 | 5.280 | 5.310 | 49,043 | -0.01(-0.19%) |
Apr 18, 2016 | 5.240 | 5.350 | 5.240 | 5.320 | 174,854 | +0.02(+0.38%) |
Apr 15, 2016 | 5.300 | 5.410 | 5.260 | 5.300 | 39,344 | +0.00(+0.00%) |
Apr 14, 2016 | 5.370 | 5.370 | 5.290 | 5.300 | 46,094 | -0.04(-0.75%) |
Apr 13, 2016 | 5.250 | 5.350 | 5.230 | 5.340 | 296,224 | +0.10(+1.91%) |
Apr 12, 2016 | 5.320 | 5.369 | 5.160 | 5.240 | 64,991 | -0.05(-0.95%) |
Apr 11, 2016 | 5.180 | 5.420 | 5.150 | 5.290 | 75,815 | +0.11(+2.12%) |
Apr 08, 2016 | 5.060 | 5.300 | 4.936 | 5.180 | 149,580 | +0.18(+3.60%) |
Apr 07, 2016 | 5.250 | 5.310 | 4.980 | 5.000 | 158,679 | -0.28(-5.30%) |
Apr 06, 2016 | 5.280 | 5.320 | 5.180 | 5.280 | 59,651 | +0.02(+0.38%) |
Apr 05, 2016 | 5.270 | 5.350 | 5.070 | 5.260 | 84,643 | -0.04(-0.75%) |
Apr 04, 2016 | 5.400 | 5.430 | 5.280 | 5.300 | 34,835 | -0.07(-1.30%) |
Apr 01, 2016 | 5.400 | 5.450 | 5.360 | 5.370 | 37,722 | -0.04(-0.74%) |
Mar 31, 2016 | 5.380 | 5.490 | 5.320 | 5.410 | 89,853 | +0.07(+1.31%) |
Mar 30, 2016 | 5.400 | 5.530 | 5.200 | 5.340 | 86,456 | -0.06(-1.11%) |
Mar 29, 2016 | 5.320 | 5.510 | 5.240 | 5.400 | 95,668 | +0.04(+0.75%) |
Mar 28, 2016 | 5.390 | 5.570 | 5.260 | 5.360 | 66,237 | -0.04(-0.74%) |
Mar 24, 2016 | 5.310 | 5.400 | 5.400 | 5.400 | 88,500 | +0.12(+2.27%) |
Mar 23, 2016 | 5.400 | 5.480 | 5.240 | 5.280 | 50,246 | -0.11(-2.04%) |
Mar 22, 2016 | 5.360 | 5.490 | 5.180 | 5.390 | 132,843 | -0.04(-0.74%) |
Mar 21, 2016 | 5.510 | 5.740 | 5.400 | 5.430 | 52,264 | -0.08(-1.45%) |
Mar 18, 2016 | 5.420 | 5.630 | 5.356 | 5.510 | 141,079 | +0.12(+2.23%) |
Mar 17, 2016 | 5.310 | 5.450 | 5.270 | 5.390 | 78,086 | +0.04(+0.75%) |
Mar 16, 2016 | 5.320 | 5.420 | 5.290 | 5.350 | 59,066 | +0.01(+0.19%) |
Mar 15, 2016 | 5.300 | 5.500 | 5.300 | 5.340 | 67,845 | -0.03(-0.56%) |
Mar 14, 2016 | 5.380 | 5.450 | 5.290 | 5.370 | 150,487 | -0.08(-1.47%) |
Mar 11, 2016 | 5.010 | 5.470 | 4.990 | 5.450 | 107,716 | +0.46(+9.22%) |
Mar 10, 2016 | 5.270 | 5.340 | 4.700 | 4.990 | 121,925 | -0.25(-4.77%) |
Mar 09, 2016 | 5.340 | 5.340 | 5.090 | 5.240 | 115,972 | -0.10(-1.87%) |
Mar 08, 2016 | 5.470 | 5.700 | 5.315 | 5.340 | 69,740 | -0.21(-3.78%) |
Mar 07, 2016 | 5.210 | 5.590 | 5.210 | 5.550 | 183,827 | +0.35(+6.73%) |
Mar 04, 2016 | 5.200 | 5.330 | 4.970 | 5.200 | 96,401 | +0.06(+1.17%) |
Mar 03, 2016 | 4.930 | 5.170 | 4.920 | 5.140 | 125,249 | +0.15(+3.01%) |
Mar 02, 2016 | 4.610 | 5.100 | 4.610 | 4.990 | 167,292 | +0.39(+8.48%) |
Mar 01, 2016 | 4.680 | 4.740 | 4.480 | 4.600 | 86,589 | +0.00(+0.00%) |
Feb 29, 2016 | 4.470 | 4.760 | 4.470 | 4.600 | 106,774 | +0.14(+3.14%) |
Feb 26, 2016 | 4.210 | 4.850 | 4.210 | 4.460 | 200,782 | +0.25(+5.94%) |
Feb 25, 2016 | 4.245 | 4.320 | 4.090 | 4.210 | 66,489 | +0.04(+0.96%) |
Feb 24, 2016 | 4.070 | 4.270 | 3.990 | 4.170 | 120,743 | +0.05(+1.21%) |
Feb 23, 2016 | 4.179 | 4.370 | 4.015 | 4.120 | 92,174 | -0.11(-2.60%) |
Feb 22, 2016 | 4.400 | 4.420 | 4.170 | 4.230 | 117,418 | -0.14(-3.20%) |
Feb 19, 2016 | 4.150 | 4.820 | 4.088 | 4.370 | 378,693 | +0.21(+5.05%) |
Feb 18, 2016 | 4.340 | 4.475 | 4.013 | 4.160 | 221,403 | -0.18(-4.15%) |
Feb 17, 2016 | 4.460 | 4.730 | 4.190 | 4.340 | 324,399 | -0.07(-1.59%) |
Feb 16, 2016 | 4.370 | 4.590 | 4.350 | 4.410 | 184,025 | +0.11(+2.56%) |
Feb 12, 2016 | 4.330 | 4.300 | 4.300 | 4.300 | 291,800 | +0.43(+11.11%) |
Feb 11, 2016 | 3.670 | 4.000 | 3.658 | 3.870 | 178,337 | +0.13(+3.48%) |
Feb 10, 2016 | 3.760 | 3.935 | 3.650 | 3.740 | 120,472 | -0.01(-0.27%) |
Feb 09, 2016 | 3.660 | 3.920 | 3.640 | 3.750 | 83,222 | +0.04(+1.08%) |
Feb 08, 2016 | 3.880 | 3.880 | 3.600 | 3.710 | 172,977 | -0.21(-5.36%) |
Feb 05, 2016 | 4.220 | 4.230 | 3.840 | 3.920 | 216,963 | -0.33(-7.76%) |
Feb 04, 2016 | 4.240 | 4.360 | 4.220 | 4.250 | 40,479 | +0.02(+0.47%) |
Feb 03, 2016 | 4.270 | 4.270 | 4.150 | 4.230 | 58,755 | -0.02(-0.47%) |
Feb 02, 2016 | 4.420 | 4.420 | 4.190 | 4.250 | 176,495 | -0.18(-4.06%) |