Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.914 | 5.919 | 5.859 | 5.894 | 423,928 | -0.00(-0.08%) |
Apr 28, 2016 | 5.909 | 5.943 | 5.879 | 5.899 | 272,516 | -0.04(-0.75%) |
Apr 27, 2016 | 5.934 | 5.953 | 5.919 | 5.943 | 278,854 | -0.00(-0.08%) |
Apr 26, 2016 | 5.919 | 5.948 | 5.899 | 5.948 | 352,664 | +0.04(+0.75%) |
Apr 25, 2016 | 5.884 | 5.919 | 5.869 | 5.904 | 271,413 | -0.00(-0.08%) |
Apr 22, 2016 | 5.934 | 5.934 | 5.889 | 5.909 | 259,394 | -0.02(-0.42%) |
Apr 21, 2016 | 5.973 | 5.973 | 5.914 | 5.934 | 254,171 | -0.03(-0.50%) |
Apr 20, 2016 | 5.938 | 5.973 | 5.921 | 5.963 | 427,247 | +0.02(+0.42%) |
Apr 19, 2016 | 5.884 | 5.938 | 5.879 | 5.938 | 499,353 | +0.05(+0.93%) |
Apr 18, 2016 | 5.805 | 5.884 | 5.795 | 5.884 | 379,055 | +0.03(+0.59%) |
Apr 15, 2016 | 5.805 | 5.849 | 5.802 | 5.849 | 203,364 | +0.03(+0.60%) |
Apr 14, 2016 | 5.844 | 5.859 | 5.800 | 5.815 | 640,363 | -0.04(-0.68%) |
Apr 13, 2016 | 5.859 | 5.869 | 5.844 | 5.854 | 390,058 | +0.03(+0.48%) |
Apr 12, 2016 | 5.762 | 5.826 | 5.762 | 5.826 | 317,622 | +0.07(+1.19%) |
Apr 11, 2016 | 5.777 | 5.792 | 5.747 | 5.757 | 177,856 | +0.00(+0.09%) |
Apr 08, 2016 | 5.757 | 5.777 | 5.718 | 5.752 | 296,653 | +0.04(+0.69%) |
Apr 07, 2016 | 5.723 | 5.733 | 5.688 | 5.713 | 347,459 | -0.04(-0.68%) |
Apr 06, 2016 | 5.698 | 5.752 | 5.674 | 5.752 | 327,176 | +0.06(+1.12%) |
Apr 05, 2016 | 5.752 | 5.752 | 5.674 | 5.688 | 332,762 | -0.09(-1.53%) |
Apr 04, 2016 | 5.797 | 5.797 | 5.723 | 5.777 | 560,568 | -0.05(-0.93%) |
Apr 01, 2016 | 5.797 | 5.831 | 5.747 | 5.831 | 420,001 | -0.00(-0.08%) |
Mar 31, 2016 | 5.851 | 5.865 | 5.797 | 5.836 | 665,776 | +0.00(+0.00%) |
Mar 30, 2016 | 5.782 | 5.851 | 5.772 | 5.836 | 505,492 | +0.07(+1.19%) |
Mar 29, 2016 | 5.639 | 5.777 | 5.600 | 5.767 | 570,148 | +0.13(+2.35%) |
Mar 28, 2016 | 5.625 | 5.664 | 5.605 | 5.634 | 409,027 | +0.02(+0.35%) |
Mar 24, 2016 | 5.688 | 5.615 | 5.615 | 5.615 | 819,976 | -0.10(-1.72%) |
Mar 23, 2016 | 5.738 | 5.743 | 5.693 | 5.713 | 209,267 | -0.02(-0.43%) |
Mar 22, 2016 | 5.747 | 5.767 | 5.733 | 5.738 | 313,087 | -0.03(-0.51%) |
Mar 21, 2016 | 5.782 | 5.787 | 5.747 | 5.767 | 272,544 | -0.02(-0.34%) |
Mar 18, 2016 | 5.743 | 5.836 | 5.738 | 5.787 | 330,671 | +0.04(+0.74%) |
Mar 17, 2016 | 5.718 | 5.757 | 5.708 | 5.744 | 364,069 | +0.02(+0.28%) |
Mar 16, 2016 | 5.654 | 5.733 | 5.634 | 5.728 | 375,196 | +0.05(+0.95%) |
Mar 15, 2016 | 5.674 | 5.703 | 5.659 | 5.674 | 327,365 | -0.05(-0.94%) |
Mar 14, 2016 | 5.693 | 5.728 | 5.693 | 5.728 | 297,538 | +0.03(+0.52%) |
Mar 11, 2016 | 5.679 | 5.713 | 5.649 | 5.698 | 327,870 | +0.06(+1.11%) |
Mar 10, 2016 | 5.655 | 5.680 | 5.573 | 5.636 | 412,530 | +0.01(+0.17%) |
Mar 09, 2016 | 5.612 | 5.641 | 5.593 | 5.626 | 298,578 | +0.01(+0.26%) |
Mar 08, 2016 | 5.626 | 5.636 | 5.587 | 5.612 | 264,951 | -0.03(-0.60%) |
Mar 07, 2016 | 5.616 | 5.660 | 5.602 | 5.646 | 207,464 | +0.02(+0.43%) |
Mar 04, 2016 | 5.616 | 5.646 | 5.602 | 5.621 | 382,981 | +0.02(+0.44%) |
Mar 03, 2016 | 5.563 | 5.616 | 5.548 | 5.597 | 281,996 | +0.02(+0.44%) |
Mar 02, 2016 | 5.534 | 5.587 | 5.519 | 5.573 | 327,799 | +0.03(+0.62%) |
Mar 01, 2016 | 5.431 | 5.538 | 5.431 | 5.538 | 435,720 | +0.14(+2.62%) |
Feb 29, 2016 | 5.480 | 5.504 | 5.397 | 5.397 | 399,269 | -0.07(-1.25%) |
Feb 26, 2016 | 5.451 | 5.465 | 5.436 | 5.465 | 274,797 | +0.03(+0.54%) |
Feb 25, 2016 | 5.387 | 5.456 | 5.363 | 5.436 | 399,765 | +0.08(+1.45%) |
Feb 24, 2016 | 5.329 | 5.378 | 5.271 | 5.358 | 340,024 | +0.00(+0.00%) |
Feb 23, 2016 | 5.373 | 5.407 | 5.334 | 5.358 | 320,497 | -0.03(-0.63%) |
Feb 22, 2016 | 5.461 | 5.461 | 5.387 | 5.392 | 425,718 | +0.00(+0.09%) |
Feb 19, 2016 | 5.378 | 5.417 | 5.329 | 5.387 | 380,269 | -0.00(-0.09%) |
Feb 18, 2016 | 5.422 | 5.422 | 5.373 | 5.392 | 420,637 | -0.00(-0.09%) |
Feb 17, 2016 | 5.344 | 5.397 | 5.329 | 5.397 | 411,138 | +0.12(+2.31%) |
Feb 16, 2016 | 5.222 | 5.290 | 5.202 | 5.275 | 486,936 | +0.09(+1.69%) |
Feb 12, 2016 | 5.129 | 5.188 | 5.188 | 5.188 | 421,871 | +0.06(+1.14%) |
Feb 11, 2016 | 5.071 | 5.139 | 5.047 | 5.129 | 603,058 | -0.01(-0.22%) |
Feb 10, 2016 | 5.145 | 5.213 | 5.141 | 5.141 | 552,114 | +0.01(+0.28%) |
Feb 09, 2016 | 5.169 | 5.198 | 5.107 | 5.126 | 888,781 | -0.14(-2.57%) |
Feb 08, 2016 | 5.367 | 5.367 | 5.208 | 5.261 | 437,895 | -0.14(-2.68%) |
Feb 05, 2016 | 5.522 | 5.522 | 5.372 | 5.406 | 399,404 | -0.12(-2.18%) |
Feb 04, 2016 | 5.512 | 5.537 | 5.483 | 5.527 | 339,167 | +0.01(+0.26%) |
Feb 03, 2016 | 5.512 | 5.517 | 5.416 | 5.512 | 374,632 | +0.04(+0.79%) |
Feb 02, 2016 | 5.507 | 5.507 | 5.440 | 5.469 | 356,174 | -0.07(-1.31%) |