Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.730 | 6.080 | 5.700 | 5.820 | 339,229 | +0.11(+1.93%) |
Apr 28, 2016 | 5.520 | 5.930 | 5.520 | 5.710 | 559,480 | +0.15(+2.70%) |
Apr 27, 2016 | 5.500 | 5.575 | 5.480 | 5.560 | 156,609 | +0.06(+1.09%) |
Apr 26, 2016 | 5.500 | 5.536 | 5.470 | 5.500 | 105,707 | +0.01(+0.18%) |
Apr 25, 2016 | 5.490 | 5.540 | 5.420 | 5.490 | 81,120 | -0.01(-0.18%) |
Apr 22, 2016 | 5.500 | 5.680 | 5.400 | 5.500 | 103,472 | +0.04(+0.73%) |
Apr 21, 2016 | 5.570 | 5.605 | 5.400 | 5.460 | 143,359 | -0.09(-1.62%) |
Apr 20, 2016 | 5.450 | 5.730 | 5.447 | 5.550 | 180,437 | +0.10(+1.83%) |
Apr 19, 2016 | 5.380 | 5.670 | 5.341 | 5.450 | 251,919 | +0.07(+1.30%) |
Apr 18, 2016 | 5.430 | 5.455 | 5.320 | 5.380 | 85,161 | -0.01(-0.19%) |
Apr 15, 2016 | 5.400 | 5.455 | 5.332 | 5.390 | 130,934 | +0.01(+0.19%) |
Apr 14, 2016 | 5.310 | 5.490 | 5.265 | 5.380 | 124,874 | +0.08(+1.51%) |
Apr 13, 2016 | 5.300 | 5.380 | 5.200 | 5.300 | 55,865 | +0.01(+0.19%) |
Apr 12, 2016 | 5.300 | 5.300 | 5.260 | 5.290 | 29,792 | +0.00(+0.00%) |
Apr 11, 2016 | 5.350 | 5.350 | 5.260 | 5.290 | 51,501 | -0.01(-0.19%) |
Apr 08, 2016 | 5.260 | 5.540 | 5.250 | 5.300 | 134,844 | +0.05(+0.95%) |
Apr 07, 2016 | 5.200 | 5.310 | 5.200 | 5.250 | 67,200 | +0.01(+0.19%) |
Apr 06, 2016 | 5.200 | 5.280 | 5.120 | 5.240 | 73,852 | +0.09(+1.75%) |
Apr 05, 2016 | 5.300 | 5.300 | 4.900 | 5.150 | 101,847 | -0.10(-1.90%) |
Apr 04, 2016 | 5.430 | 5.440 | 5.200 | 5.250 | 71,700 | -0.14(-2.60%) |
Apr 01, 2016 | 5.410 | 5.460 | 5.370 | 5.390 | 39,774 | +0.03(+0.56%) |
Mar 31, 2016 | 5.330 | 5.510 | 5.270 | 5.360 | 83,446 | -0.01(-0.19%) |
Mar 30, 2016 | 5.390 | 5.415 | 5.310 | 5.370 | 78,008 | -0.02(-0.37%) |
Mar 29, 2016 | 5.410 | 5.410 | 5.380 | 5.390 | 44,218 | -0.02(-0.37%) |
Mar 28, 2016 | 5.510 | 5.580 | 5.380 | 5.410 | 193,704 | -0.03(-0.55%) |
Mar 24, 2016 | 5.290 | 5.440 | 5.440 | 5.440 | 296,800 | +0.14(+2.64%) |
Mar 23, 2016 | 5.150 | 5.310 | 5.110 | 5.300 | 68,671 | +0.10(+1.92%) |
Mar 22, 2016 | 5.170 | 5.220 | 5.120 | 5.200 | 27,642 | -0.02(-0.38%) |
Mar 21, 2016 | 5.260 | 5.290 | 5.100 | 5.220 | 65,249 | -0.08(-1.51%) |
Mar 18, 2016 | 5.160 | 5.370 | 5.160 | 5.300 | 54,244 | +0.10(+1.92%) |
Mar 17, 2016 | 5.200 | 5.230 | 5.110 | 5.200 | 44,205 | +0.00(+0.00%) |
Mar 16, 2016 | 5.180 | 5.210 | 5.116 | 5.200 | 13,168 | -0.01(-0.19%) |
Mar 15, 2016 | 5.300 | 5.340 | 5.210 | 5.210 | 25,282 | -0.09(-1.70%) |
Mar 14, 2016 | 5.100 | 5.350 | 5.100 | 5.300 | 28,481 | +0.16(+3.11%) |
Mar 11, 2016 | 5.180 | 5.350 | 4.960 | 5.140 | 75,837 | -0.03(-0.58%) |
Mar 10, 2016 | 5.190 | 5.350 | 5.150 | 5.170 | 35,100 | -0.02(-0.39%) |
Mar 09, 2016 | 5.150 | 5.200 | 5.010 | 5.190 | 18,401 | +0.09(+1.76%) |
Mar 08, 2016 | 5.130 | 5.180 | 5.070 | 5.100 | 15,918 | -0.08(-1.54%) |
Mar 07, 2016 | 5.150 | 5.240 | 4.940 | 5.180 | 39,684 | +0.07(+1.37%) |
Mar 04, 2016 | 5.420 | 5.420 | 4.900 | 5.110 | 109,097 | -0.20(-3.77%) |
Mar 03, 2016 | 5.090 | 5.384 | 5.010 | 5.310 | 24,120 | +0.18(+3.51%) |
Mar 02, 2016 | 5.080 | 5.150 | 5.037 | 5.130 | 22,272 | +0.09(+1.79%) |
Mar 01, 2016 | 5.400 | 5.500 | 4.870 | 5.040 | 144,319 | -0.16(-3.08%) |
Feb 29, 2016 | 5.320 | 5.320 | 5.160 | 5.200 | 74,627 | -0.09(-1.70%) |
Feb 26, 2016 | 5.290 | 5.370 | 5.260 | 5.290 | 190,771 | +0.03(+0.57%) |
Feb 25, 2016 | 5.230 | 5.300 | 5.230 | 5.260 | 52,563 | +0.01(+0.19%) |
Feb 24, 2016 | 5.250 | 5.275 | 5.170 | 5.250 | 73,106 | +0.00(+0.00%) |
Feb 23, 2016 | 5.050 | 5.290 | 5.050 | 5.250 | 70,560 | +0.16(+3.14%) |
Feb 22, 2016 | 5.030 | 5.100 | 4.970 | 5.090 | 64,102 | +0.07(+1.39%) |
Feb 19, 2016 | 4.960 | 5.050 | 4.920 | 5.020 | 16,217 | +0.07(+1.41%) |
Feb 18, 2016 | 4.880 | 5.000 | 4.880 | 4.950 | 16,311 | +0.02(+0.41%) |
Feb 17, 2016 | 4.800 | 4.980 | 4.800 | 4.930 | 19,520 | +0.15(+3.14%) |
Feb 16, 2016 | 4.930 | 4.930 | 4.760 | 4.780 | 19,792 | -0.04(-0.83%) |
Feb 12, 2016 | 5.000 | 4.820 | 4.820 | 4.820 | 29,300 | -0.18(-3.60%) |
Feb 11, 2016 | 4.855 | 5.060 | 4.800 | 5.000 | 42,856 | +0.06(+1.21%) |
Feb 10, 2016 | 4.950 | 4.950 | 4.830 | 4.940 | 38,268 | -0.01(-0.20%) |
Feb 09, 2016 | 4.960 | 4.960 | 4.800 | 4.950 | 34,407 | -0.11(-2.17%) |
Feb 08, 2016 | 5.060 | 5.060 | 4.900 | 5.060 | 54,109 | +0.00(+0.00%) |
Feb 05, 2016 | 5.030 | 5.070 | 4.990 | 5.060 | 40,495 | +0.03(+0.60%) |
Feb 04, 2016 | 5.000 | 5.068 | 5.000 | 5.030 | 24,333 | +0.02(+0.40%) |
Feb 03, 2016 | 5.060 | 5.060 | 4.970 | 5.010 | 15,566 | +0.01(+0.20%) |
Feb 02, 2016 | 5.030 | 5.100 | 5.000 | 5.000 | 18,332 | -0.07(-1.38%) |