Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.918 | 5.939 | 5.892 | 5.898 | 158,287 | -0.01(-0.23%) |
Apr 28, 2016 | 5.865 | 5.925 | 5.858 | 5.912 | 150,765 | +0.03(+0.46%) |
Apr 27, 2016 | 5.865 | 5.885 | 5.858 | 5.885 | 119,889 | +0.02(+0.34%) |
Apr 26, 2016 | 5.851 | 5.865 | 5.838 | 5.865 | 64,281 | +0.02(+0.34%) |
Apr 25, 2016 | 5.858 | 5.865 | 5.825 | 5.845 | 182,452 | -0.02(-0.34%) |
Apr 22, 2016 | 5.831 | 5.872 | 5.825 | 5.865 | 153,698 | +0.05(+0.81%) |
Apr 21, 2016 | 5.845 | 5.851 | 5.818 | 5.818 | 81,739 | -0.03(-0.46%) |
Apr 20, 2016 | 5.851 | 5.865 | 5.831 | 5.845 | 155,438 | +0.00(+0.00%) |
Apr 19, 2016 | 5.858 | 5.858 | 5.826 | 5.845 | 90,000 | +0.01(+0.23%) |
Apr 18, 2016 | 5.798 | 5.918 | 5.791 | 5.831 | 147,093 | +0.05(+0.81%) |
Apr 15, 2016 | 5.771 | 5.784 | 5.751 | 5.784 | 141,666 | +0.04(+0.70%) |
Apr 14, 2016 | 5.778 | 5.778 | 5.731 | 5.744 | 98,383 | -0.01(-0.23%) |
Apr 13, 2016 | 5.798 | 5.805 | 5.751 | 5.758 | 82,625 | -0.03(-0.46%) |
Apr 12, 2016 | 5.778 | 5.818 | 5.771 | 5.784 | 160,686 | +0.03(+0.47%) |
Apr 11, 2016 | 5.771 | 5.798 | 5.758 | 5.758 | 104,792 | -0.01(-0.10%) |
Apr 08, 2016 | 5.803 | 5.830 | 5.763 | 5.763 | 169,755 | -0.03(-0.58%) |
Apr 07, 2016 | 5.770 | 5.897 | 5.770 | 5.797 | 99,064 | +0.03(+0.46%) |
Apr 06, 2016 | 5.783 | 5.797 | 5.743 | 5.770 | 125,641 | +0.01(+0.12%) |
Apr 05, 2016 | 5.763 | 5.797 | 5.717 | 5.763 | 166,751 | +0.03(+0.47%) |
Apr 04, 2016 | 5.710 | 5.770 | 5.690 | 5.737 | 201,053 | +0.03(+0.58%) |
Apr 01, 2016 | 5.683 | 5.730 | 5.683 | 5.703 | 115,125 | +0.03(+0.47%) |
Mar 31, 2016 | 5.683 | 5.737 | 5.677 | 5.677 | 268,288 | +0.00(+0.00%) |
Mar 30, 2016 | 5.663 | 5.677 | 5.657 | 5.677 | 86,635 | +0.01(+0.24%) |
Mar 29, 2016 | 5.643 | 5.683 | 5.630 | 5.663 | 149,157 | +0.03(+0.59%) |
Mar 28, 2016 | 5.690 | 5.697 | 5.630 | 5.630 | 155,701 | -0.05(-0.82%) |
Mar 24, 2016 | 5.690 | 5.677 | 5.677 | 5.677 | 95,645 | -0.01(-0.23%) |
Mar 23, 2016 | 5.683 | 5.690 | 5.681 | 5.690 | 41,959 | +0.02(+0.35%) |
Mar 22, 2016 | 5.663 | 5.697 | 5.657 | 5.670 | 143,180 | -0.01(-0.12%) |
Mar 21, 2016 | 5.663 | 5.677 | 5.637 | 5.677 | 58,169 | +0.02(+0.35%) |
Mar 18, 2016 | 5.657 | 5.690 | 5.657 | 5.657 | 125,052 | -0.01(-0.12%) |
Mar 17, 2016 | 5.657 | 5.683 | 5.643 | 5.663 | 121,845 | +0.01(+0.12%) |
Mar 16, 2016 | 5.623 | 5.657 | 5.617 | 5.657 | 141,894 | +0.04(+0.71%) |
Mar 15, 2016 | 5.677 | 5.677 | 5.617 | 5.617 | 100,929 | -0.05(-0.94%) |
Mar 14, 2016 | 5.670 | 5.683 | 5.643 | 5.670 | 102,414 | +0.02(+0.35%) |
Mar 11, 2016 | 5.630 | 5.670 | 5.630 | 5.650 | 168,934 | +0.02(+0.36%) |
Mar 10, 2016 | 5.643 | 5.657 | 5.623 | 5.630 | 105,167 | -0.01(-0.12%) |
Mar 09, 2016 | 5.657 | 5.657 | 5.623 | 5.637 | 88,713 | -0.01(-0.10%) |
Mar 08, 2016 | 5.622 | 5.662 | 5.609 | 5.642 | 186,426 | +0.02(+0.35%) |
Mar 07, 2016 | 5.596 | 5.622 | 5.582 | 5.622 | 143,659 | +0.03(+0.47%) |
Mar 04, 2016 | 5.616 | 5.616 | 5.596 | 5.596 | 105,534 | -0.01(-0.12%) |
Mar 03, 2016 | 5.602 | 5.622 | 5.596 | 5.602 | 115,730 | -0.01(-0.24%) |
Mar 02, 2016 | 5.622 | 5.622 | 5.576 | 5.616 | 101,062 | +0.00(+0.00%) |
Mar 01, 2016 | 5.589 | 5.636 | 5.589 | 5.616 | 194,275 | +0.04(+0.71%) |
Feb 29, 2016 | 5.549 | 5.602 | 5.536 | 5.576 | 187,468 | +0.05(+0.96%) |
Feb 26, 2016 | 5.563 | 5.569 | 5.516 | 5.523 | 164,103 | -0.03(-0.48%) |
Feb 25, 2016 | 5.563 | 5.576 | 5.549 | 5.549 | 87,367 | +0.00(+0.00%) |
Feb 24, 2016 | 5.576 | 5.602 | 5.529 | 5.549 | 178,813 | -0.02(-0.36%) |
Feb 23, 2016 | 5.529 | 5.569 | 5.516 | 5.569 | 166,056 | +0.06(+1.08%) |
Feb 22, 2016 | 5.549 | 5.556 | 5.509 | 5.509 | 160,550 | -0.05(-0.84%) |
Feb 19, 2016 | 5.536 | 5.563 | 5.516 | 5.556 | 102,640 | +0.03(+0.60%) |
Feb 18, 2016 | 5.529 | 5.549 | 5.503 | 5.523 | 126,934 | +0.03(+0.48%) |
Feb 17, 2016 | 5.503 | 5.549 | 5.483 | 5.496 | 184,458 | -0.01(-0.12%) |
Feb 16, 2016 | 5.543 | 5.543 | 5.470 | 5.503 | 217,541 | -0.05(-0.84%) |
Feb 12, 2016 | 5.649 | 5.549 | 5.549 | 5.549 | 363,066 | -0.09(-1.53%) |
Feb 11, 2016 | 5.649 | 5.662 | 5.596 | 5.636 | 215,186 | +0.01(+0.24%) |
Feb 10, 2016 | 5.636 | 5.655 | 5.609 | 5.622 | 169,505 | +0.01(+0.14%) |
Feb 09, 2016 | 5.601 | 5.621 | 5.588 | 5.615 | 142,096 | +0.02(+0.35%) |
Feb 08, 2016 | 5.595 | 5.601 | 5.562 | 5.595 | 136,183 | +0.01(+0.24%) |
Feb 05, 2016 | 5.549 | 5.582 | 5.549 | 5.582 | 138,393 | +0.03(+0.60%) |
Feb 04, 2016 | 5.542 | 5.549 | 5.529 | 5.549 | 126,208 | +0.01(+0.24%) |
Feb 03, 2016 | 5.529 | 5.542 | 5.516 | 5.535 | 177,328 | +0.03(+0.48%) |
Feb 02, 2016 | 5.509 | 5.529 | 5.502 | 5.509 | 149,953 | +0.01(+0.24%) |