Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.746 | 3.823 | 3.708 | 3.785 | 372,821 | +0.12(+3.39%) |
May 27, 2016 | 3.489 | 3.661 | 3.661 | 3.661 | 413,204 | +0.18(+5.21%) |
May 26, 2016 | 3.508 | 3.518 | 3.422 | 3.479 | 252,908 | -0.02(-0.54%) |
May 25, 2016 | 3.479 | 3.499 | 3.432 | 3.499 | 271,906 | +0.04(+1.10%) |
May 24, 2016 | 3.479 | 3.508 | 3.422 | 3.460 | 284,335 | +0.00(+0.00%) |
May 23, 2016 | 3.432 | 3.527 | 3.413 | 3.460 | 167,527 | +0.02(+0.55%) |
May 20, 2016 | 3.470 | 3.508 | 3.327 | 3.441 | 239,720 | +0.00(+0.00%) |
May 19, 2016 | 3.403 | 3.537 | 3.313 | 3.441 | 473,846 | +0.01(+0.28%) |
May 18, 2016 | 3.384 | 3.527 | 3.384 | 3.432 | 298,349 | -0.04(-1.10%) |
May 17, 2016 | 3.489 | 3.708 | 3.384 | 3.470 | 403,541 | -0.05(-1.35%) |
May 16, 2016 | 3.451 | 3.613 | 3.451 | 3.518 | 252,726 | +0.08(+2.22%) |
May 13, 2016 | 3.356 | 3.527 | 3.346 | 3.441 | 326,520 | +0.08(+2.27%) |
May 12, 2016 | 3.508 | 3.708 | 3.327 | 3.365 | 383,889 | -0.11(-3.29%) |
May 11, 2016 | 3.422 | 3.632 | 3.346 | 3.479 | 324,786 | +0.02(+0.55%) |
May 10, 2016 | 3.356 | 3.518 | 3.291 | 3.460 | 237,842 | +0.10(+3.12%) |
May 09, 2016 | 3.432 | 3.527 | 3.279 | 3.356 | 381,390 | -0.11(-3.30%) |
May 06, 2016 | 3.422 | 3.584 | 3.422 | 3.470 | 342,999 | +0.00(+0.00%) |
May 05, 2016 | 3.518 | 3.613 | 3.317 | 3.470 | 1,023,792 | -0.21(-5.70%) |
May 04, 2016 | 3.727 | 3.813 | 3.603 | 3.680 | 352,839 | +0.00(+0.00%) |
May 03, 2016 | 3.336 | 3.718 | 3.184 | 3.680 | 1,041,822 | +0.10(+2.66%) |
May 02, 2016 | 3.746 | 3.756 | 3.432 | 3.584 | 825,214 | -0.09(-2.34%) |
Apr 29, 2016 | 3.908 | 4.047 | 3.622 | 3.670 | 941,698 | -0.19(-4.94%) |
Apr 28, 2016 | 3.756 | 4.290 | 3.737 | 3.861 | 1,639,832 | +0.02(+0.50%) |
Apr 27, 2016 | 3.851 | 3.918 | 3.718 | 3.842 | 345,312 | -0.03(-0.74%) |
Apr 26, 2016 | 3.794 | 3.908 | 3.622 | 3.870 | 398,257 | +0.03(+0.74%) |
Apr 25, 2016 | 3.966 | 4.004 | 3.670 | 3.842 | 918,693 | -0.16(-4.05%) |
Apr 22, 2016 | 3.889 | 4.295 | 3.889 | 4.004 | 734,119 | +0.08(+1.94%) |
Apr 21, 2016 | 3.985 | 4.237 | 3.908 | 3.928 | 1,078,955 | +0.02(+0.49%) |
Apr 20, 2016 | 3.956 | 4.194 | 3.851 | 3.908 | 693,239 | +0.00(+0.00%) |
Apr 19, 2016 | 3.947 | 4.090 | 3.880 | 3.908 | 635,030 | +0.07(+1.74%) |
Apr 18, 2016 | 3.756 | 3.947 | 3.661 | 3.842 | 384,422 | +0.04(+1.00%) |
Apr 15, 2016 | 3.794 | 3.889 | 3.689 | 3.804 | 801,524 | +0.02(+0.50%) |
Apr 14, 2016 | 3.832 | 4.156 | 3.727 | 3.785 | 1,374,895 | +0.10(+2.85%) |
Apr 13, 2016 | 3.518 | 3.736 | 3.460 | 3.680 | 626,264 | +0.17(+4.89%) |
Apr 12, 2016 | 3.699 | 3.709 | 3.403 | 3.508 | 741,959 | -0.16(-4.42%) |
Apr 11, 2016 | 3.336 | 3.756 | 3.336 | 3.670 | 834,893 | +0.38(+11.59%) |
Apr 08, 2016 | 3.260 | 3.451 | 3.193 | 3.289 | 863,537 | +0.10(+2.99%) |
Apr 07, 2016 | 3.089 | 3.413 | 3.089 | 3.193 | 901,790 | +0.07(+2.13%) |
Apr 06, 2016 | 3.098 | 3.174 | 2.974 | 3.127 | 485,310 | +0.03(+0.92%) |
Apr 05, 2016 | 3.012 | 3.170 | 2.908 | 3.098 | 793,744 | +0.06(+1.88%) |
Apr 04, 2016 | 3.089 | 3.193 | 2.993 | 3.041 | 1,369,248 | -0.01(-0.31%) |
Apr 01, 2016 | 3.050 | 3.127 | 2.936 | 3.050 | 671,228 | -0.08(-2.44%) |
Mar 31, 2016 | 3.098 | 3.184 | 3.044 | 3.127 | 2,655,541 | +0.09(+2.82%) |
Mar 30, 2016 | 3.041 | 3.196 | 2.936 | 3.041 | 785,925 | +0.05(+1.59%) |
Mar 29, 2016 | 2.955 | 3.089 | 2.822 | 2.993 | 861,579 | -0.02(-0.63%) |
Mar 28, 2016 | 3.031 | 3.098 | 2.793 | 3.012 | 550,367 | +0.04(+1.28%) |
Mar 24, 2016 | 2.822 | 2.974 | 2.974 | 2.974 | 623,949 | +0.10(+3.65%) |
Mar 23, 2016 | 2.860 | 3.098 | 2.745 | 2.869 | 954,250 | -0.03(-0.99%) |
Mar 22, 2016 | 2.822 | 2.974 | 2.784 | 2.898 | 484,598 | +0.01(+0.33%) |
Mar 21, 2016 | 2.755 | 2.927 | 2.631 | 2.888 | 873,521 | +0.04(+1.34%) |
Mar 18, 2016 | 2.831 | 2.869 | 2.707 | 2.850 | 1,899,176 | +0.04(+1.36%) |
Mar 17, 2016 | 2.984 | 3.089 | 2.726 | 2.812 | 7,373,044 | -0.70(-19.84%) |
Mar 16, 2016 | 3.365 | 3.575 | 3.332 | 3.508 | 241,449 | +0.08(+2.22%) |
Mar 15, 2016 | 3.737 | 3.823 | 3.260 | 3.432 | 502,013 | -0.40(-10.45%) |
Mar 14, 2016 | 3.727 | 3.947 | 3.661 | 3.832 | 545,557 | +0.10(+2.55%) |
Mar 11, 2016 | 3.384 | 3.799 | 3.384 | 3.737 | 612,951 | +0.38(+11.36%) |
Mar 10, 2016 | 3.699 | 3.842 | 3.251 | 3.356 | 1,093,040 | -0.31(-8.33%) |
Mar 09, 2016 | 3.813 | 3.813 | 3.532 | 3.661 | 426,684 | -0.15(-4.00%) |
Mar 08, 2016 | 4.271 | 4.360 | 3.804 | 3.813 | 757,169 | -0.46(-10.71%) |
Mar 07, 2016 | 4.328 | 4.685 | 4.185 | 4.271 | 1,189,260 | -0.18(-4.07%) |
Mar 04, 2016 | 3.746 | 5.548 | 3.746 | 4.452 | 2,293,814 | +0.74(+20.05%) |
Mar 03, 2016 | 3.022 | 3.947 | 3.003 | 3.708 | 1,283,128 | +0.71(+23.49%) |
Mar 02, 2016 | 2.726 | 3.022 | 2.583 | 3.003 | 809,372 | +0.22(+7.88%) |