Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.850 | 3.850 | 3.730 | 3.820 | 45,593 | +0.01(+0.26%) |
May 27, 2016 | 3.820 | 3.810 | 3.810 | 3.810 | 62,100 | +0.06(+1.60%) |
May 26, 2016 | 3.690 | 3.750 | 3.670 | 3.750 | 83,990 | +0.05(+1.35%) |
May 25, 2016 | 3.520 | 3.750 | 3.490 | 3.700 | 211,312 | +0.27(+7.87%) |
May 24, 2016 | 3.300 | 3.500 | 3.300 | 3.430 | 51,085 | +0.11(+3.31%) |
May 23, 2016 | 3.330 | 3.500 | 3.320 | 3.320 | 176,765 | -0.10(-2.92%) |
May 20, 2016 | 3.390 | 3.500 | 3.350 | 3.420 | 187,671 | +0.03(+0.88%) |
May 19, 2016 | 3.120 | 3.440 | 3.280 | 3.390 | 96,928 | +0.11(+3.35%) |
May 18, 2016 | 3.130 | 3.330 | 3.020 | 3.280 | 186,075 | +0.16(+5.13%) |
May 17, 2016 | 3.300 | 3.330 | 3.020 | 3.120 | 142,819 | -0.24(-7.14%) |
May 16, 2016 | 3.200 | 3.370 | 3.070 | 3.360 | 37,722 | +0.11(+3.38%) |
May 13, 2016 | 3.390 | 3.400 | 3.000 | 3.250 | 172,236 | -0.05(-1.52%) |
May 12, 2016 | 3.400 | 3.400 | 3.080 | 3.300 | 80,269 | +0.10(+3.12%) |
May 11, 2016 | 3.420 | 3.430 | 3.080 | 3.200 | 180,176 | -0.02(-0.62%) |
May 10, 2016 | 3.230 | 3.300 | 3.020 | 3.220 | 133,351 | +0.07(+2.22%) |
May 09, 2016 | 3.450 | 3.450 | 3.020 | 3.150 | 46,237 | -0.04(-1.25%) |
May 06, 2016 | 3.150 | 3.340 | 3.000 | 3.190 | 99,234 | +0.10(+3.24%) |
May 05, 2016 | 3.170 | 3.330 | 3.030 | 3.090 | 75,242 | -0.05(-1.59%) |
May 04, 2016 | 3.250 | 3.390 | 3.110 | 3.140 | 63,023 | -0.10(-3.09%) |
May 03, 2016 | 3.450 | 3.450 | 3.130 | 3.240 | 43,812 | -0.17(-4.99%) |
May 02, 2016 | 3.450 | 3.500 | 3.350 | 3.410 | 42,540 | -0.03(-0.87%) |
Apr 29, 2016 | 3.290 | 3.450 | 3.260 | 3.440 | 25,942 | +0.16(+4.90%) |
Apr 28, 2016 | 3.376 | 3.450 | 3.160 | 3.279 | 49,640 | -0.12(-3.55%) |
Apr 27, 2016 | 3.350 | 3.465 | 3.305 | 3.400 | 34,274 | -0.05(-1.45%) |
Apr 26, 2016 | 3.300 | 3.450 | 3.100 | 3.450 | 53,695 | -0.05(-1.43%) |
Apr 25, 2016 | 3.450 | 3.500 | 3.400 | 3.500 | 44,679 | +0.00(+0.00%) |
Apr 22, 2016 | 3.680 | 3.680 | 3.354 | 3.500 | 69,473 | +0.09(+2.64%) |
Apr 21, 2016 | 3.400 | 3.420 | 3.325 | 3.410 | 43,913 | +0.01(+0.29%) |
Apr 20, 2016 | 3.250 | 3.400 | 3.250 | 3.400 | 27,853 | +0.01(+0.29%) |
Apr 19, 2016 | 3.360 | 3.400 | 3.360 | 3.390 | 28,367 | +0.12(+3.67%) |
Apr 18, 2016 | 3.390 | 3.400 | 3.260 | 3.270 | 63,778 | -0.10(-2.97%) |
Apr 15, 2016 | 3.390 | 3.400 | 3.350 | 3.370 | 64,392 | +0.04(+1.20%) |
Apr 14, 2016 | 3.330 | 3.330 | 3.245 | 3.330 | 45,247 | +0.04(+1.22%) |
Apr 13, 2016 | 3.150 | 3.320 | 3.050 | 3.290 | 97,352 | +0.32(+10.77%) |
Apr 12, 2016 | 3.080 | 3.140 | 2.801 | 2.970 | 98,910 | +0.00(+0.00%) |
Apr 11, 2016 | 3.190 | 3.190 | 2.840 | 2.970 | 49,758 | -0.06(-1.98%) |
Apr 08, 2016 | 3.390 | 3.390 | 3.000 | 3.030 | 97,947 | -0.34(-10.09%) |
Apr 07, 2016 | 3.280 | 3.400 | 3.280 | 3.370 | 140,246 | +0.11(+3.37%) |
Apr 06, 2016 | 3.250 | 3.280 | 3.130 | 3.260 | 83,999 | +0.02(+0.62%) |
Apr 05, 2016 | 3.020 | 3.250 | 3.013 | 3.240 | 108,594 | +0.22(+7.28%) |
Apr 04, 2016 | 2.920 | 3.040 | 2.850 | 3.020 | 73,121 | +0.10(+3.42%) |
Apr 01, 2016 | 2.950 | 2.960 | 2.850 | 2.920 | 29,913 | +0.06(+2.10%) |
Mar 31, 2016 | 2.930 | 2.950 | 2.830 | 2.860 | 412,297 | +0.01(+0.35%) |
Mar 30, 2016 | 2.900 | 2.960 | 2.804 | 2.850 | 297,195 | +0.10(+3.64%) |
Mar 29, 2016 | 2.800 | 2.820 | 2.610 | 2.750 | 23,118 | +0.00(+0.00%) |
Mar 28, 2016 | 2.880 | 2.929 | 2.630 | 2.750 | 111,007 | +0.04(+1.48%) |
Mar 24, 2016 | 2.860 | 2.710 | 2.710 | 2.710 | 95,800 | -0.16(-5.57%) |
Mar 23, 2016 | 2.950 | 3.150 | 2.850 | 2.870 | 115,520 | +0.04(+1.41%) |
Mar 22, 2016 | 2.850 | 2.960 | 2.810 | 2.830 | 106,078 | -0.02(-0.70%) |
Mar 21, 2016 | 2.930 | 2.970 | 2.810 | 2.850 | 169,237 | +0.00(+0.00%) |