Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.711 | 5.730 | 5.617 | 5.711 | 53,073 | +0.01(+0.16%) |
Apr 28, 2016 | 5.674 | 5.711 | 5.617 | 5.702 | 26,411 | +0.02(+0.33%) |
Apr 27, 2016 | 5.617 | 5.720 | 5.617 | 5.683 | 51,095 | -0.03(-0.49%) |
Apr 26, 2016 | 5.702 | 5.711 | 5.664 | 5.711 | 36,767 | +0.01(+0.16%) |
Apr 25, 2016 | 5.505 | 5.702 | 5.505 | 5.702 | 46,171 | +0.04(+0.66%) |
Apr 22, 2016 | 5.608 | 5.674 | 5.608 | 5.664 | 12,978 | +0.02(+0.33%) |
Apr 21, 2016 | 5.617 | 5.683 | 5.580 | 5.646 | 42,319 | +0.02(+0.33%) |
Apr 20, 2016 | 5.636 | 5.720 | 5.550 | 5.627 | 93,795 | -0.07(-1.15%) |
Apr 19, 2016 | 5.711 | 5.711 | 5.608 | 5.692 | 21,472 | -0.05(-0.82%) |
Apr 18, 2016 | 5.664 | 5.758 | 5.655 | 5.739 | 13,950 | +0.03(+0.49%) |
Apr 15, 2016 | 5.655 | 5.711 | 5.580 | 5.711 | 24,049 | +0.02(+0.33%) |
Apr 14, 2016 | 5.646 | 5.702 | 5.608 | 5.692 | 35,408 | +0.01(+0.16%) |
Apr 13, 2016 | 5.702 | 5.777 | 5.664 | 5.683 | 58,306 | +0.01(+0.16%) |
Apr 12, 2016 | 5.730 | 5.730 | 5.636 | 5.674 | 51,030 | -0.04(-0.66%) |
Apr 11, 2016 | 5.692 | 5.739 | 5.689 | 5.711 | 74,458 | +0.01(+0.16%) |
Apr 08, 2016 | 5.646 | 5.706 | 5.617 | 5.702 | 85,726 | +0.04(+0.66%) |
Apr 07, 2016 | 5.627 | 5.702 | 5.543 | 5.664 | 73,322 | -0.02(-0.33%) |
Apr 06, 2016 | 5.683 | 5.725 | 5.496 | 5.683 | 57,293 | -0.01(-0.16%) |
Apr 05, 2016 | 5.702 | 5.739 | 5.683 | 5.692 | 68,393 | -0.06(-0.98%) |
Apr 04, 2016 | 5.786 | 5.786 | 5.716 | 5.749 | 85,156 | +0.01(+0.16%) |
Apr 01, 2016 | 5.711 | 5.739 | 5.683 | 5.739 | 23,720 | -0.01(-0.16%) |
Mar 31, 2016 | 5.739 | 5.758 | 5.720 | 5.749 | 90,848 | -0.03(-0.49%) |
Mar 30, 2016 | 5.640 | 5.805 | 5.617 | 5.777 | 166,754 | +0.05(+0.82%) |
Mar 29, 2016 | 5.599 | 5.758 | 5.533 | 5.730 | 227,459 | +0.07(+1.32%) |
Mar 28, 2016 | 5.674 | 5.674 | 5.600 | 5.655 | 44,457 | +0.02(+0.33%) |
Mar 24, 2016 | 5.580 | 5.636 | 5.636 | 5.636 | 50,580 | -0.01(-0.17%) |
Mar 23, 2016 | 5.636 | 5.720 | 5.552 | 5.646 | 155,083 | -0.05(-0.82%) |
Mar 22, 2016 | 5.571 | 5.767 | 5.562 | 5.692 | 212,318 | +0.08(+1.50%) |
Mar 21, 2016 | 5.076 | 5.674 | 5.076 | 5.608 | 199,802 | +0.54(+10.68%) |
Mar 18, 2016 | 5.590 | 5.692 | 4.964 | 5.067 | 258,757 | -0.49(-8.89%) |
Mar 17, 2016 | 5.515 | 5.599 | 5.506 | 5.562 | 38,076 | +0.03(+0.51%) |
Mar 16, 2016 | 5.496 | 5.534 | 5.431 | 5.534 | 32,361 | +0.02(+0.34%) |
Mar 15, 2016 | 5.450 | 5.562 | 5.403 | 5.515 | 41,216 | -0.06(-1.00%) |
Mar 14, 2016 | 5.646 | 5.646 | 5.534 | 5.571 | 49,626 | -0.11(-1.97%) |
Mar 11, 2016 | 5.703 | 5.748 | 5.608 | 5.683 | 50,827 | -0.02(-0.33%) |
Mar 10, 2016 | 5.823 | 5.823 | 5.674 | 5.702 | 28,555 | -0.08(-1.45%) |
Mar 09, 2016 | 5.748 | 5.823 | 5.730 | 5.786 | 93,685 | +0.07(+1.14%) |
Mar 08, 2016 | 5.739 | 5.748 | 5.562 | 5.720 | 204,198 | -0.02(-0.33%) |
Mar 07, 2016 | 5.534 | 5.832 | 5.440 | 5.739 | 180,594 | +0.20(+3.54%) |
Mar 04, 2016 | 5.366 | 5.599 | 5.347 | 5.543 | 90,115 | +0.02(+0.34%) |
Mar 03, 2016 | 5.431 | 5.571 | 5.347 | 5.524 | 68,246 | +0.05(+0.85%) |
Mar 02, 2016 | 5.487 | 5.599 | 5.431 | 5.478 | 121,368 | -0.01(-0.17%) |
Mar 01, 2016 | 5.254 | 5.506 | 5.202 | 5.487 | 115,751 | +0.25(+4.81%) |
Feb 29, 2016 | 5.310 | 5.338 | 4.796 | 5.235 | 428,518 | -0.04(-0.71%) |
Feb 26, 2016 | 5.114 | 5.384 | 5.061 | 5.272 | 165,471 | +0.14(+2.73%) |
Feb 25, 2016 | 5.132 | 5.132 | 4.937 | 5.132 | 32,000 | +0.00(+0.00%) |
Feb 24, 2016 | 5.095 | 5.132 | 4.955 | 5.132 | 26,448 | +0.02(+0.36%) |
Feb 23, 2016 | 5.104 | 5.123 | 5.048 | 5.114 | 39,652 | +0.02(+0.37%) |
Feb 22, 2016 | 4.946 | 5.114 | 4.946 | 5.095 | 43,699 | +0.17(+3.41%) |
Feb 19, 2016 | 4.731 | 5.011 | 4.731 | 4.927 | 119,503 | +0.07(+1.54%) |
Feb 18, 2016 | 4.843 | 4.862 | 4.731 | 4.852 | 58,436 | +0.06(+1.17%) |
Feb 17, 2016 | 4.535 | 4.880 | 4.535 | 4.796 | 89,325 | +0.25(+5.54%) |
Feb 16, 2016 | 4.572 | 4.666 | 4.526 | 4.544 | 52,781 | -0.07(-1.62%) |
Feb 12, 2016 | 4.675 | 4.619 | 4.619 | 4.619 | 41,686 | -0.07(-1.39%) |
Feb 11, 2016 | 4.806 | 4.815 | 4.526 | 4.684 | 59,535 | -0.10(-2.14%) |
Feb 10, 2016 | 4.806 | 4.918 | 4.675 | 4.787 | 43,185 | -0.02(-0.39%) |
Feb 09, 2016 | 4.824 | 4.824 | 4.537 | 4.806 | 35,102 | -0.05(-0.96%) |
Feb 08, 2016 | 4.824 | 4.852 | 4.619 | 4.852 | 36,001 | +0.00(+0.00%) |
Feb 05, 2016 | 4.759 | 4.852 | 4.619 | 4.852 | 26,605 | +0.14(+2.97%) |
Feb 04, 2016 | 4.712 | 4.834 | 4.684 | 4.712 | 23,283 | +0.03(+0.60%) |
Feb 03, 2016 | 4.824 | 4.824 | 4.572 | 4.684 | 29,449 | -0.15(-3.09%) |
Feb 02, 2016 | 4.946 | 4.946 | 4.675 | 4.834 | 40,096 | -0.11(-2.26%) |