Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.687 | 4.687 | 4.450 | 4.450 | 731 | -0.19(-4.07%) |
Apr 28, 2016 | 4.382 | 4.639 | 4.382 | 4.639 | 257 | +0.31(+7.09%) |
Apr 27, 2016 | 4.497 | 4.497 | 4.332 | 4.332 | 6,941 | -0.24(-5.30%) |
Apr 26, 2016 | 4.734 | 4.734 | 4.574 | 4.574 | 739 | +0.03(+0.66%) |
Apr 25, 2016 | 4.545 | 4.592 | 4.545 | 4.545 | 5,426 | -0.05(-1.03%) |
Apr 22, 2016 | 4.687 | 4.687 | 4.450 | 4.592 | 4,621 | -0.24(-4.90%) |
Apr 21, 2016 | 4.876 | 4.876 | 4.781 | 4.829 | 2,598 | -0.09(-1.92%) |
Apr 20, 2016 | 4.922 | 5.018 | 4.829 | 4.923 | 3,141 | +0.05(+0.97%) |
Apr 19, 2016 | 5.018 | 5.018 | 4.829 | 4.876 | 1,492 | +0.05(+0.98%) |
Apr 18, 2016 | 4.971 | 4.971 | 4.829 | 4.829 | 242 | -0.19(-3.77%) |
Apr 15, 2016 | 5.018 | 5.018 | 5.018 | 5.018 | 160 | +0.19(+3.92%) |
Apr 14, 2016 | 4.781 | 5.018 | 4.781 | 4.829 | 1,542 | +0.04(+0.75%) |
Apr 13, 2016 | 4.687 | 5.018 | 4.687 | 4.793 | 2,573 | +0.02(+0.35%) |
Apr 12, 2016 | 4.829 | 4.829 | 4.639 | 4.776 | 4,531 | -0.05(-1.09%) |
Apr 11, 2016 | 4.883 | 4.921 | 4.829 | 4.829 | 3,996 | -0.05(-0.97%) |
Apr 08, 2016 | 4.971 | 5.160 | 4.876 | 4.876 | 1,086 | +0.00(+0.00%) |
Apr 07, 2016 | 4.876 | 5.018 | 4.829 | 4.876 | 5,406 | -0.43(-8.04%) |
Apr 06, 2016 | 5.160 | 5.302 | 4.829 | 5.302 | 10,195 | +0.19(+3.70%) |
Apr 05, 2016 | 5.113 | 5.207 | 5.018 | 5.113 | 1,815 | +0.04(+0.84%) |
Apr 04, 2016 | 5.065 | 5.207 | 5.065 | 5.070 | 2,818 | -0.05(-0.97%) |
Apr 01, 2016 | 5.065 | 5.184 | 5.018 | 5.120 | 2,255 | +0.05(+1.07%) |
Mar 31, 2016 | 5.207 | 5.236 | 5.065 | 5.065 | 4,918 | -0.24(-4.46%) |
Mar 30, 2016 | 5.065 | 5.491 | 5.065 | 5.302 | 1,788 | +0.24(+4.67%) |
Mar 29, 2016 | 5.302 | 5.444 | 5.065 | 5.065 | 3,102 | +0.05(+0.94%) |
Mar 28, 2016 | 5.302 | 5.372 | 4.971 | 5.018 | 7,719 | -0.28(-5.36%) |
Mar 24, 2016 | 5.444 | 5.302 | 5.302 | 5.302 | 9,189 | -0.38(-6.67%) |
Mar 23, 2016 | 5.917 | 5.917 | 5.255 | 5.681 | 39,652 | -0.95(-14.29%) |
Mar 22, 2016 | 6.296 | 6.959 | 6.135 | 6.628 | 76,557 | +0.43(+6.88%) |
Mar 21, 2016 | 6.201 | 6.201 | 6.201 | 6.201 | 23 | +0.09(+1.55%) |
Mar 18, 2016 | 6.107 | 6.107 | 6.107 | 6.107 | 261 | +0.00(+0.00%) |
Mar 17, 2016 | 6.107 | 6.107 | 6.107 | 6.107 | 21 | -0.14(-2.27%) |
Mar 16, 2016 | 6.296 | 6.296 | 6.249 | 6.249 | 84 | +0.24(+3.94%) |
Mar 15, 2016 | 6.012 | 6.012 | 6.012 | 6.012 | 152 | -0.10(-1.70%) |
Mar 14, 2016 | 6.296 | 6.296 | 6.107 | 6.116 | 370 | -0.23(-3.58%) |
Mar 11, 2016 | 6.154 | 6.343 | 6.016 | 6.343 | 385 | +0.19(+3.08%) |
Mar 10, 2016 | 5.992 | 6.154 | 5.992 | 6.154 | 1,204 | +0.05(+0.78%) |
Mar 09, 2016 | 6.154 | 6.154 | 6.106 | 6.107 | 1,161 | +0.09(+1.57%) |
Mar 08, 2016 | 5.823 | 6.107 | 5.823 | 6.012 | 2,703 | +0.10(+1.61%) |
Mar 07, 2016 | 5.870 | 6.059 | 5.870 | 5.917 | 9,801 | +0.02(+0.31%) |
Mar 04, 2016 | 6.059 | 6.107 | 5.871 | 5.898 | 2,112 | -0.07(-1.11%) |
Mar 03, 2016 | 5.917 | 5.965 | 5.917 | 5.965 | 2,429 | +0.02(+0.40%) |
Mar 02, 2016 | 6.059 | 6.107 | 5.870 | 5.941 | 1,268 | -0.12(-1.95%) |
Mar 01, 2016 | 6.059 | 6.059 | 6.059 | 6.059 | 73 | +0.07(+1.11%) |
Feb 29, 2016 | 6.012 | 6.012 | 5.491 | 5.993 | 3,176 | +0.03(+0.48%) |
Feb 26, 2016 | 5.681 | 6.126 | 5.681 | 5.965 | 295 | +0.43(+7.69%) |
Feb 25, 2016 | 5.586 | 5.586 | 5.539 | 5.539 | 675 | -0.24(-4.10%) |
Feb 24, 2016 | 5.625 | 5.775 | 5.625 | 5.775 | 918 | -0.09(-1.61%) |
Feb 23, 2016 | 5.917 | 5.932 | 5.870 | 5.870 | 2,627 | +0.05(+0.80%) |
Feb 22, 2016 | 5.870 | 5.870 | 5.633 | 5.823 | 6,464 | +0.14(+2.51%) |
Feb 18, 2016 | 5.681 | 5.681 | 5.681 | 5.681 | 5,471 | -0.05(-0.83%) |
Feb 12, 2016 | 5.681 | 5.728 | 5.728 | 5.728 | 274 | -0.14(-2.41%) |
Feb 11, 2016 | 5.018 | 5.870 | 4.971 | 5.870 | 1,922 | -0.00(-0.01%) |
Feb 09, 2016 | 5.728 | 5.870 | 5.870 | 5.870 | 4,837 | +0.43(+7.83%) |
Feb 08, 2016 | 5.729 | 5.729 | 5.207 | 5.444 | 5,151 | -0.44(-7.44%) |
Feb 04, 2016 | 5.775 | 5.882 | 5.882 | 5.882 | 1 | +0.15(+2.69%) |
Feb 02, 2016 | 5.728 | 5.728 | 5.728 | 5.728 | 316 | -0.05(-0.82%) |