Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.859 | 4.859 | 4.745 | 4.778 | 17,747,060 | -0.04(-0.84%) |
Apr 28, 2016 | 4.843 | 4.867 | 4.802 | 4.819 | 21,892,820 | -0.04(-0.84%) |
Apr 27, 2016 | 4.802 | 4.867 | 4.794 | 4.859 | 13,209,383 | +0.05(+1.02%) |
Apr 26, 2016 | 4.851 | 4.867 | 4.786 | 4.811 | 13,008,569 | -0.01(-0.17%) |
Apr 25, 2016 | 4.835 | 4.851 | 4.774 | 4.819 | 26,763,592 | -0.13(-2.63%) |
Apr 22, 2016 | 4.884 | 4.957 | 4.876 | 4.949 | 16,114,598 | +0.02(+0.50%) |
Apr 21, 2016 | 4.941 | 4.965 | 4.900 | 4.924 | 20,517,444 | -0.08(-1.63%) |
Apr 20, 2016 | 4.965 | 5.038 | 4.961 | 5.006 | 10,390,414 | -0.08(-1.60%) |
Apr 19, 2016 | 5.112 | 5.136 | 5.079 | 5.087 | 10,404,957 | +0.10(+1.96%) |
Apr 18, 2016 | 4.965 | 5.014 | 4.957 | 4.990 | 7,409,301 | +0.01(+0.16%) |
Apr 15, 2016 | 4.965 | 4.990 | 4.949 | 4.981 | 6,447,687 | -0.04(-0.81%) |
Apr 14, 2016 | 5.014 | 5.047 | 4.990 | 5.022 | 10,723,549 | +0.08(+1.65%) |
Apr 13, 2016 | 4.843 | 4.957 | 4.843 | 4.941 | 13,059,588 | +0.17(+3.58%) |
Apr 12, 2016 | 4.729 | 4.786 | 4.697 | 4.770 | 9,169,582 | -0.04(-0.85%) |
Apr 11, 2016 | 4.835 | 4.843 | 4.798 | 4.811 | 14,257,178 | -0.08(-1.66%) |
Apr 08, 2016 | 4.867 | 4.916 | 4.843 | 4.892 | 23,139,432 | +0.22(+4.70%) |
Apr 07, 2016 | 4.713 | 4.729 | 4.648 | 4.672 | 15,142,393 | -0.09(-1.88%) |
Apr 06, 2016 | 4.737 | 4.762 | 4.705 | 4.762 | 8,390,128 | +0.09(+1.92%) |
Apr 05, 2016 | 4.729 | 4.754 | 4.664 | 4.672 | 14,743,976 | -0.07(-1.54%) |
Apr 04, 2016 | 4.729 | 4.798 | 4.680 | 4.745 | 27,927,368 | +0.02(+0.52%) |
Apr 01, 2016 | 4.688 | 4.754 | 4.672 | 4.721 | 17,831,922 | -0.09(-1.86%) |
Mar 31, 2016 | 4.867 | 4.884 | 4.794 | 4.811 | 17,219,924 | -0.10(-1.99%) |
Mar 30, 2016 | 4.892 | 4.941 | 4.859 | 4.908 | 12,643,556 | +0.11(+2.38%) |
Mar 29, 2016 | 4.729 | 4.815 | 4.705 | 4.794 | 14,437,157 | +0.07(+1.38%) |
Mar 28, 2016 | 4.729 | 4.762 | 4.705 | 4.729 | 5,597,909 | +0.02(+0.52%) |
Mar 24, 2016 | 4.705 | 4.705 | 4.705 | 4.705 | 13,064,831 | -0.07(-1.53%) |
Mar 23, 2016 | 4.876 | 4.884 | 4.770 | 4.778 | 13,743,564 | -0.15(-3.14%) |
Mar 22, 2016 | 4.851 | 4.941 | 4.851 | 4.933 | 9,605,222 | +0.02(+0.50%) |
Mar 21, 2016 | 4.957 | 4.981 | 4.908 | 4.908 | 7,236,373 | -0.04(-0.82%) |
Mar 18, 2016 | 4.941 | 5.014 | 4.916 | 4.949 | 15,052,706 | +0.01(+0.16%) |
Mar 17, 2016 | 4.941 | 4.969 | 4.916 | 4.941 | 9,009,640 | -0.03(-0.65%) |
Mar 16, 2016 | 4.819 | 4.973 | 4.811 | 4.973 | 20,077,620 | +0.08(+1.66%) |
Mar 15, 2016 | 4.908 | 4.916 | 4.867 | 4.892 | 11,930,120 | -0.03(-0.66%) |
Mar 14, 2016 | 4.900 | 4.949 | 4.888 | 4.924 | 9,779,373 | +0.03(+0.67%) |
Mar 11, 2016 | 4.916 | 4.916 | 4.843 | 4.892 | 11,669,586 | +0.06(+1.18%) |
Mar 10, 2016 | 4.859 | 4.908 | 4.786 | 4.835 | 20,267,088 | +0.02(+0.34%) |
Mar 09, 2016 | 4.794 | 4.843 | 4.770 | 4.819 | 10,881,796 | +0.01(+0.17%) |
Mar 08, 2016 | 4.851 | 4.867 | 4.794 | 4.811 | 15,145,180 | -0.20(-3.90%) |
Mar 07, 2016 | 4.949 | 5.006 | 4.941 | 5.006 | 7,528,639 | +0.00(+0.00%) |
Mar 04, 2016 | 4.998 | 5.038 | 4.973 | 5.006 | 11,836,265 | +0.06(+1.15%) |
Mar 03, 2016 | 4.933 | 4.949 | 4.892 | 4.949 | 12,453,822 | -0.06(-1.14%) |
Mar 02, 2016 | 4.957 | 5.014 | 4.949 | 5.006 | 9,988,165 | +0.01(+0.16%) |
Mar 01, 2016 | 4.965 | 5.014 | 4.941 | 4.998 | 12,713,675 | +0.09(+1.82%) |
Feb 29, 2016 | 4.916 | 4.957 | 4.872 | 4.908 | 30,197,060 | -0.05(-0.99%) |
Feb 26, 2016 | 4.998 | 5.006 | 4.924 | 4.957 | 9,942,421 | -0.09(-1.77%) |
Feb 25, 2016 | 4.965 | 5.063 | 4.957 | 5.047 | 9,970,590 | +0.08(+1.64%) |
Feb 24, 2016 | 4.859 | 4.990 | 4.835 | 4.965 | 12,197,092 | +0.02(+0.33%) |
Feb 23, 2016 | 5.014 | 5.018 | 4.933 | 4.949 | 13,502,556 | -0.09(-1.78%) |
Feb 22, 2016 | 4.924 | 5.047 | 4.916 | 5.038 | 22,494,218 | +0.15(+3.17%) |
Feb 19, 2016 | 4.924 | 4.924 | 4.819 | 4.884 | 31,829,952 | -0.11(-2.28%) |
Feb 18, 2016 | 5.014 | 5.038 | 4.990 | 4.998 | 12,089,940 | +0.02(+0.49%) |
Feb 17, 2016 | 4.924 | 4.990 | 4.892 | 4.973 | 15,759,802 | +0.15(+3.04%) |
Feb 16, 2016 | 4.794 | 4.835 | 4.770 | 4.827 | 8,597,145 | +0.06(+1.19%) |
Feb 12, 2016 | 4.770 | 4.770 | 4.770 | 4.770 | 25,664,776 | -0.02(-0.34%) |
Feb 11, 2016 | 4.737 | 4.884 | 4.705 | 4.786 | 28,859,422 | +0.05(+1.03%) |
Feb 10, 2016 | 4.819 | 4.851 | 4.729 | 4.737 | 18,842,072 | -0.05(-1.02%) |
Feb 09, 2016 | 4.745 | 4.835 | 4.729 | 4.786 | 18,415,560 | +0.03(+0.68%) |
Feb 08, 2016 | 4.778 | 4.786 | 4.705 | 4.754 | 17,855,016 | -0.10(-2.01%) |
Feb 05, 2016 | 5.014 | 5.038 | 4.827 | 4.851 | 31,391,822 | -0.23(-4.49%) |
Feb 04, 2016 | 5.087 | 5.177 | 5.079 | 5.079 | 17,367,570 | -0.12(-2.35%) |
Feb 03, 2016 | 5.177 | 5.209 | 5.112 | 5.201 | 33,293,164 | +0.11(+2.08%) |
Feb 02, 2016 | 5.152 | 5.161 | 5.055 | 5.095 | 44,130,020 | -0.07(-1.26%) |