Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.530 | 3.800 | 3.520 | 3.570 | 1,458,678 | +0.06(+1.71%) |
May 27, 2016 | 3.930 | 3.510 | 3.510 | 3.510 | 1,259,100 | -0.52(-12.90%) |
May 26, 2016 | 3.630 | 4.160 | 3.630 | 4.030 | 2,275,256 | +0.49(+13.84%) |
May 25, 2016 | 3.080 | 3.550 | 3.050 | 3.540 | 1,721,266 | +0.53(+17.61%) |
May 24, 2016 | 2.990 | 3.040 | 2.900 | 3.010 | 952,834 | +0.04(+1.35%) |
May 23, 2016 | 2.840 | 3.020 | 2.790 | 2.970 | 934,089 | +0.08(+2.77%) |
May 20, 2016 | 2.800 | 2.890 | 2.750 | 2.890 | 591,428 | +0.13(+4.71%) |
May 19, 2016 | 2.910 | 2.930 | 2.755 | 2.760 | 524,630 | -0.19(-6.44%) |
May 18, 2016 | 2.970 | 3.070 | 2.920 | 2.950 | 401,343 | -0.07(-2.32%) |
May 17, 2016 | 2.910 | 3.080 | 2.895 | 3.020 | 607,736 | +0.09(+3.07%) |
May 16, 2016 | 2.900 | 3.080 | 2.900 | 2.930 | 603,127 | +0.12(+4.27%) |
May 13, 2016 | 2.760 | 2.885 | 2.760 | 2.810 | 323,631 | -0.01(-0.35%) |
May 12, 2016 | 2.880 | 3.020 | 2.770 | 2.820 | 553,354 | +0.05(+1.81%) |
May 11, 2016 | 2.870 | 2.990 | 2.750 | 2.770 | 770,137 | -0.08(-2.81%) |
May 10, 2016 | 2.750 | 2.850 | 2.720 | 2.850 | 455,333 | +0.16(+5.95%) |
May 09, 2016 | 2.990 | 2.990 | 2.690 | 2.690 | 791,270 | -0.39(-12.66%) |
May 06, 2016 | 3.020 | 3.230 | 2.990 | 3.080 | 848,221 | +0.03(+0.98%) |
May 05, 2016 | 3.140 | 3.250 | 2.980 | 3.050 | 1,135,833 | +0.01(+0.33%) |
May 04, 2016 | 3.030 | 3.240 | 2.980 | 3.040 | 732,102 | +0.05(+1.67%) |
May 03, 2016 | 3.070 | 3.130 | 2.950 | 2.990 | 785,415 | -0.16(-5.08%) |
May 02, 2016 | 3.190 | 3.340 | 3.040 | 3.150 | 971,144 | +0.04(+1.29%) |
Apr 29, 2016 | 3.000 | 3.140 | 2.880 | 3.110 | 1,123,476 | +0.23(+7.99%) |
Apr 28, 2016 | 2.950 | 3.010 | 2.850 | 2.880 | 848,555 | -0.02(-0.69%) |
Apr 27, 2016 | 2.820 | 3.090 | 2.820 | 2.900 | 951,855 | +0.06(+2.11%) |
Apr 26, 2016 | 2.730 | 2.850 | 2.720 | 2.840 | 514,911 | +0.06(+2.16%) |
Apr 25, 2016 | 2.950 | 3.060 | 2.670 | 2.780 | 751,961 | -0.20(-6.71%) |
Apr 22, 2016 | 2.890 | 3.150 | 2.890 | 2.980 | 955,492 | +0.14(+4.93%) |
Apr 21, 2016 | 2.830 | 2.900 | 2.730 | 2.840 | 397,796 | +0.06(+2.16%) |
Apr 20, 2016 | 2.700 | 2.860 | 2.680 | 2.780 | 437,417 | +0.02(+0.72%) |
Apr 19, 2016 | 2.670 | 2.800 | 2.670 | 2.760 | 417,223 | +0.14(+5.34%) |
Apr 18, 2016 | 2.410 | 2.670 | 2.320 | 2.620 | 463,941 | +0.08(+3.15%) |
Apr 15, 2016 | 2.560 | 2.650 | 2.410 | 2.540 | 362,023 | -0.04(-1.55%) |
Apr 14, 2016 | 2.560 | 2.620 | 2.460 | 2.580 | 370,760 | +0.02(+0.78%) |
Apr 13, 2016 | 2.570 | 2.795 | 2.530 | 2.560 | 903,171 | +0.02(+0.79%) |
Apr 12, 2016 | 2.290 | 2.580 | 2.260 | 2.540 | 695,700 | +0.28(+12.39%) |
Apr 11, 2016 | 2.360 | 2.410 | 2.240 | 2.260 | 463,094 | -0.06(-2.59%) |
Apr 08, 2016 | 2.220 | 2.330 | 2.220 | 2.320 | 699,406 | +0.16(+7.41%) |
Apr 07, 2016 | 2.200 | 2.260 | 2.100 | 2.160 | 506,569 | -0.07(-3.14%) |
Apr 06, 2016 | 2.080 | 2.250 | 2.030 | 2.230 | 602,210 | +0.18(+8.78%) |
Apr 05, 2016 | 2.050 | 2.110 | 1.980 | 2.050 | 531,995 | -0.03(-1.44%) |
Apr 04, 2016 | 2.140 | 2.220 | 2.050 | 2.080 | 529,184 | -0.08(-3.70%) |
Apr 01, 2016 | 2.160 | 2.170 | 2.090 | 2.160 | 502,800 | -0.04(-1.82%) |
Mar 31, 2016 | 2.180 | 2.330 | 2.140 | 2.200 | 632,754 | +0.05(+2.33%) |
Mar 30, 2016 | 2.150 | 2.210 | 2.085 | 2.150 | 514,744 | +0.05(+2.38%) |
Mar 29, 2016 | 2.010 | 2.150 | 2.000 | 2.100 | 522,350 | +0.00(+0.00%) |
Mar 28, 2016 | 2.000 | 2.100 | 2.000 | 2.100 | 288,750 | +0.07(+3.45%) |
Mar 24, 2016 | 1.990 | 2.030 | 2.030 | 2.030 | 838,000 | -0.06(-2.87%) |
Mar 23, 2016 | 2.260 | 2.330 | 2.080 | 2.090 | 742,754 | -0.27(-11.44%) |
Mar 22, 2016 | 2.400 | 2.430 | 2.340 | 2.360 | 573,602 | -0.07(-2.88%) |
Mar 21, 2016 | 2.430 | 2.440 | 2.270 | 2.430 | 540,766 | -0.03(-1.22%) |
Mar 18, 2016 | 2.300 | 2.460 | 2.235 | 2.460 | 1,562,424 | +0.22(+9.82%) |
Mar 17, 2016 | 2.100 | 2.300 | 2.090 | 2.240 | 693,173 | +0.16(+7.69%) |
Mar 16, 2016 | 2.100 | 2.185 | 2.030 | 2.080 | 543,404 | +0.00(+0.00%) |
Mar 15, 2016 | 2.050 | 2.090 | 1.950 | 2.080 | 519,398 | -0.04(-1.89%) |
Mar 14, 2016 | 2.080 | 2.140 | 1.960 | 2.120 | 805,925 | -0.03(-1.40%) |
Mar 11, 2016 | 2.200 | 2.320 | 2.150 | 2.150 | 603,578 | +0.03(+1.42%) |
Mar 10, 2016 | 2.030 | 2.140 | 2.000 | 2.120 | 592,231 | +0.02(+0.95%) |
Mar 09, 2016 | 2.100 | 2.160 | 2.000 | 2.100 | 731,978 | +0.05(+2.44%) |
Mar 08, 2016 | 2.200 | 2.200 | 1.960 | 2.050 | 766,953 | -0.19(-8.48%) |
Mar 07, 2016 | 2.200 | 2.300 | 2.040 | 2.240 | 2,001,604 | +0.07(+3.23%) |
Mar 04, 2016 | 1.900 | 1.990 | 1.800 | 2.170 | 1,741,981 | +0.30(+16.04%) |
Mar 03, 2016 | 1.620 | 1.900 | 1.600 | 1.870 | 1,293,962 | +0.25(+15.43%) |
Mar 02, 2016 | 1.450 | 1.670 | 1.450 | 1.620 | 1,005,887 | +0.13(+8.72%) |