Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.789 | 3.963 | 3.716 | 3.925 | 7,972,037 | +0.14(+3.84%) |
May 27, 2016 | 3.867 | 3.780 | 3.780 | 3.780 | 7,783,368 | -0.14(-3.69%) |
May 26, 2016 | 4.041 | 4.118 | 3.886 | 3.925 | 7,743,719 | -0.03(-0.73%) |
May 25, 2016 | 3.770 | 4.002 | 3.702 | 3.954 | 10,619,142 | +0.21(+5.68%) |
May 24, 2016 | 3.934 | 3.992 | 3.722 | 3.741 | 12,224,793 | -0.36(-8.73%) |
May 23, 2016 | 4.021 | 4.186 | 3.954 | 4.099 | 6,277,077 | +0.00(+0.06%) |
May 20, 2016 | 4.048 | 4.106 | 3.971 | 4.096 | 6,260,988 | +0.09(+2.17%) |
May 19, 2016 | 3.845 | 4.057 | 3.768 | 4.009 | 7,611,403 | +0.03(+0.73%) |
May 18, 2016 | 4.386 | 4.425 | 3.922 | 3.980 | 12,494,787 | -0.44(-10.04%) |
May 17, 2016 | 4.289 | 4.569 | 4.241 | 4.425 | 12,061,699 | +0.15(+3.62%) |
May 16, 2016 | 4.367 | 4.405 | 4.183 | 4.270 | 8,597,239 | +0.06(+1.38%) |
May 13, 2016 | 4.164 | 4.367 | 4.135 | 4.212 | 11,185,046 | +0.08(+1.87%) |
May 12, 2016 | 4.135 | 4.270 | 4.096 | 4.135 | 10,582,024 | -0.01(-0.23%) |
May 11, 2016 | 4.106 | 4.183 | 3.971 | 4.144 | 10,684,710 | +0.13(+3.13%) |
May 10, 2016 | 3.835 | 4.053 | 3.787 | 4.019 | 9,167,779 | +0.18(+4.79%) |
May 09, 2016 | 4.000 | 4.000 | 3.826 | 3.835 | 11,313,663 | -0.31(-7.46%) |
May 06, 2016 | 4.000 | 4.154 | 3.951 | 4.144 | 14,495,877 | +0.25(+6.45%) |
May 05, 2016 | 3.903 | 4.106 | 3.864 | 3.893 | 16,967,710 | +0.14(+3.87%) |
May 04, 2016 | 3.816 | 4.009 | 3.710 | 3.748 | 10,523,920 | -0.16(-4.20%) |
May 03, 2016 | 4.067 | 4.086 | 3.768 | 3.913 | 12,810,906 | -0.16(-4.03%) |
May 02, 2016 | 4.212 | 4.212 | 3.990 | 4.077 | 12,697,424 | -0.09(-2.09%) |
Apr 29, 2016 | 4.048 | 4.193 | 4.038 | 4.164 | 14,526,861 | +0.19(+4.87%) |
Apr 28, 2016 | 3.845 | 4.106 | 3.777 | 3.971 | 13,760,917 | +0.15(+4.05%) |
Apr 27, 2016 | 3.826 | 3.855 | 3.681 | 3.816 | 9,820,863 | +0.02(+0.51%) |
Apr 26, 2016 | 3.642 | 3.806 | 3.594 | 3.797 | 9,355,174 | +0.18(+5.08%) |
Apr 25, 2016 | 3.623 | 3.719 | 3.570 | 3.613 | 8,494,948 | +0.02(+0.54%) |
Apr 22, 2016 | 3.719 | 3.816 | 3.508 | 3.594 | 11,877,987 | -0.12(-3.13%) |
Apr 21, 2016 | 3.729 | 3.826 | 3.584 | 3.710 | 11,673,739 | +0.14(+3.78%) |
Apr 20, 2016 | 3.729 | 3.884 | 3.555 | 3.574 | 15,304,597 | -0.14(-3.90%) |
Apr 19, 2016 | 3.430 | 3.826 | 3.362 | 3.719 | 17,060,910 | +0.48(+14.93%) |
Apr 18, 2016 | 3.188 | 3.294 | 3.140 | 3.236 | 6,943,400 | +0.09(+2.76%) |
Apr 15, 2016 | 3.004 | 3.178 | 2.956 | 3.149 | 6,635,316 | +0.17(+5.84%) |
Apr 14, 2016 | 3.053 | 3.082 | 2.908 | 2.975 | 6,808,747 | -0.09(-2.84%) |
Apr 13, 2016 | 3.033 | 3.130 | 2.995 | 3.062 | 6,218,627 | -0.01(-0.31%) |
Apr 12, 2016 | 3.053 | 3.082 | 2.975 | 3.072 | 8,412,265 | +0.04(+1.27%) |
Apr 11, 2016 | 2.898 | 3.043 | 2.898 | 3.033 | 11,665,824 | +0.17(+6.08%) |
Apr 08, 2016 | 2.715 | 2.869 | 2.715 | 2.860 | 7,556,007 | +0.09(+3.14%) |
Apr 07, 2016 | 2.782 | 2.811 | 2.739 | 2.773 | 7,115,925 | +0.04(+1.41%) |
Apr 06, 2016 | 2.676 | 2.753 | 2.647 | 2.734 | 4,111,042 | +0.02(+0.71%) |
Apr 05, 2016 | 2.695 | 2.729 | 2.618 | 2.715 | 4,217,040 | +0.08(+2.93%) |
Apr 04, 2016 | 2.715 | 2.753 | 2.637 | 2.637 | 5,218,224 | -0.11(-3.87%) |
Apr 01, 2016 | 2.579 | 2.753 | 2.570 | 2.744 | 5,439,471 | +0.06(+2.16%) |
Mar 31, 2016 | 2.773 | 2.802 | 2.688 | 2.686 | 4,127,831 | -0.03(-1.07%) |
Mar 30, 2016 | 2.705 | 2.811 | 2.686 | 2.715 | 6,875,443 | -0.03(-1.06%) |
Mar 29, 2016 | 2.618 | 2.753 | 2.570 | 2.744 | 8,030,684 | +0.14(+5.58%) |
Mar 28, 2016 | 2.628 | 2.637 | 2.550 | 2.599 | 4,371,388 | +0.00(+0.00%) |
Mar 24, 2016 | 2.579 | 2.599 | 2.599 | 2.599 | 6,868,356 | +0.05(+1.89%) |
Mar 23, 2016 | 2.618 | 2.691 | 2.541 | 2.550 | 9,946,059 | -0.20(-7.37%) |
Mar 22, 2016 | 2.821 | 2.840 | 2.695 | 2.753 | 6,916,648 | -0.03(-1.04%) |
Mar 21, 2016 | 2.763 | 2.850 | 2.744 | 2.782 | 6,434,415 | +0.03(+1.05%) |
Mar 18, 2016 | 2.676 | 2.826 | 2.676 | 2.753 | 17,521,158 | +0.05(+1.79%) |
Mar 17, 2016 | 2.734 | 2.850 | 2.666 | 2.705 | 14,051,418 | +0.01(+0.36%) |
Mar 16, 2016 | 2.463 | 2.719 | 2.396 | 2.695 | 9,902,258 | +0.21(+8.24%) |
Mar 15, 2016 | 2.567 | 2.567 | 2.422 | 2.490 | 10,462,552 | -0.08(-3.01%) |
Mar 14, 2016 | 2.644 | 2.678 | 2.519 | 2.567 | 8,398,929 | -0.03(-1.12%) |
Mar 11, 2016 | 2.587 | 2.664 | 2.548 | 2.596 | 8,881,963 | +0.01(+0.37%) |
Mar 10, 2016 | 2.587 | 2.673 | 2.529 | 2.587 | 11,454,684 | +0.06(+2.29%) |
Mar 09, 2016 | 2.413 | 2.558 | 2.384 | 2.529 | 7,243,865 | +0.03(+1.16%) |
Mar 08, 2016 | 2.780 | 2.799 | 2.480 | 2.500 | 11,028,427 | -0.27(-9.76%) |
Mar 07, 2016 | 2.654 | 2.818 | 2.616 | 2.770 | 10,899,449 | +0.20(+7.89%) |
Mar 04, 2016 | 2.635 | 2.789 | 2.558 | 2.567 | 11,330,114 | -0.04(-1.48%) |
Mar 03, 2016 | 2.480 | 2.654 | 2.480 | 2.606 | 10,606,992 | +0.12(+4.65%) |
Mar 02, 2016 | 2.413 | 2.519 | 2.403 | 2.490 | 7,095,245 | +0.06(+2.38%) |