Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.240 | 3.404 | 3.233 | 3.292 | 207,820 | +0.03(+0.86%) |
May 27, 2016 | 3.160 | 3.264 | 3.264 | 3.264 | 113,295 | +0.12(+3.89%) |
May 26, 2016 | 3.066 | 3.282 | 3.066 | 3.141 | 280,493 | +0.07(+2.18%) |
May 25, 2016 | 3.070 | 3.112 | 3.045 | 3.074 | 175,139 | +0.01(+0.31%) |
May 24, 2016 | 3.037 | 3.084 | 2.934 | 3.065 | 130,702 | +0.06(+1.87%) |
May 23, 2016 | 2.901 | 3.107 | 2.901 | 3.009 | 162,864 | +0.06(+2.07%) |
May 20, 2016 | 2.943 | 3.037 | 2.920 | 2.948 | 129,449 | +0.00(+0.16%) |
May 19, 2016 | 2.896 | 2.976 | 2.826 | 2.943 | 143,095 | +0.01(+0.32%) |
May 18, 2016 | 2.920 | 2.966 | 2.901 | 2.934 | 183,046 | -0.00(-0.16%) |
May 17, 2016 | 2.981 | 2.981 | 2.913 | 2.938 | 144,303 | +0.02(+0.64%) |
May 16, 2016 | 2.905 | 2.971 | 2.905 | 2.920 | 214,127 | +0.05(+1.80%) |
May 13, 2016 | 2.873 | 2.957 | 2.826 | 2.868 | 279,000 | -0.04(-1.45%) |
May 12, 2016 | 3.060 | 3.060 | 2.859 | 2.910 | 155,332 | -0.11(-3.73%) |
May 11, 2016 | 2.962 | 3.109 | 2.910 | 3.023 | 126,087 | +0.11(+3.70%) |
May 10, 2016 | 2.915 | 3.001 | 2.863 | 2.915 | 271,298 | +0.03(+0.98%) |
May 09, 2016 | 3.037 | 3.056 | 2.840 | 2.887 | 223,719 | -0.18(-5.82%) |
May 06, 2016 | 3.074 | 3.168 | 3.051 | 3.065 | 97,744 | -0.01(-0.46%) |
May 05, 2016 | 3.117 | 3.168 | 3.056 | 3.079 | 129,944 | +0.03(+1.08%) |
May 04, 2016 | 3.084 | 3.154 | 2.982 | 3.046 | 91,793 | -0.04(-1.22%) |
May 03, 2016 | 3.027 | 3.093 | 2.943 | 3.084 | 187,430 | +0.03(+1.08%) |
May 02, 2016 | 3.239 | 3.239 | 3.027 | 3.051 | 122,596 | -0.19(-5.93%) |
Apr 29, 2016 | 3.112 | 3.320 | 3.112 | 3.243 | 366,396 | +0.17(+5.50%) |
Apr 28, 2016 | 3.060 | 3.196 | 3.060 | 3.074 | 201,214 | -0.00(-0.15%) |
Apr 27, 2016 | 3.046 | 3.107 | 2.995 | 3.079 | 189,782 | +0.07(+2.24%) |
Apr 26, 2016 | 3.021 | 3.062 | 2.927 | 3.012 | 175,225 | +0.05(+1.74%) |
Apr 25, 2016 | 2.979 | 2.983 | 2.941 | 2.960 | 280,583 | -0.02(-0.63%) |
Apr 22, 2016 | 2.946 | 2.998 | 2.927 | 2.979 | 142,078 | +0.06(+1.93%) |
Apr 21, 2016 | 2.871 | 2.960 | 2.824 | 2.922 | 302,920 | +0.07(+2.47%) |
Apr 20, 2016 | 2.749 | 2.864 | 2.749 | 2.852 | 105,987 | +0.05(+1.84%) |
Apr 19, 2016 | 2.599 | 2.880 | 2.585 | 2.800 | 262,668 | +0.24(+9.34%) |
Apr 18, 2016 | 2.519 | 2.664 | 2.519 | 2.561 | 129,630 | +0.04(+1.49%) |
Apr 15, 2016 | 2.528 | 2.550 | 2.500 | 2.524 | 140,323 | +0.00(+0.19%) |
Apr 14, 2016 | 2.538 | 2.577 | 2.467 | 2.519 | 136,672 | -0.01(-0.37%) |
Apr 13, 2016 | 2.533 | 2.622 | 2.500 | 2.528 | 156,612 | -0.07(-2.71%) |
Apr 12, 2016 | 2.402 | 2.608 | 2.402 | 2.599 | 327,487 | +0.19(+7.99%) |
Apr 11, 2016 | 2.392 | 2.430 | 2.383 | 2.406 | 108,202 | +0.00(+0.00%) |
Apr 08, 2016 | 2.383 | 2.416 | 2.350 | 2.406 | 190,520 | +0.05(+1.99%) |
Apr 07, 2016 | 2.299 | 2.383 | 2.299 | 2.360 | 127,409 | +0.04(+1.62%) |
Apr 06, 2016 | 2.299 | 2.336 | 2.270 | 2.322 | 95,618 | +0.02(+0.81%) |
Apr 05, 2016 | 2.331 | 2.388 | 2.303 | 2.303 | 114,013 | -0.06(-2.58%) |
Apr 04, 2016 | 2.388 | 2.430 | 2.322 | 2.364 | 329,640 | -0.03(-1.37%) |
Apr 01, 2016 | 2.416 | 2.430 | 2.345 | 2.397 | 159,865 | -0.02(-0.78%) |
Mar 31, 2016 | 2.392 | 2.435 | 2.374 | 2.416 | 143,877 | +0.03(+1.18%) |
Mar 30, 2016 | 2.360 | 2.421 | 2.345 | 2.388 | 111,589 | +0.05(+2.21%) |
Mar 29, 2016 | 2.360 | 2.397 | 2.317 | 2.336 | 181,149 | -0.05(-2.08%) |
Mar 28, 2016 | 2.404 | 2.414 | 2.344 | 2.386 | 166,458 | -0.04(-1.55%) |
Mar 24, 2016 | 2.390 | 2.423 | 2.423 | 2.423 | 458,081 | +0.01(+0.58%) |
Mar 23, 2016 | 2.418 | 2.428 | 2.353 | 2.409 | 140,582 | -0.01(-0.39%) |
Mar 22, 2016 | 2.367 | 2.437 | 2.362 | 2.418 | 165,845 | +0.02(+0.78%) |
Mar 21, 2016 | 2.414 | 2.503 | 2.372 | 2.400 | 619,122 | -0.02(-0.97%) |
Mar 18, 2016 | 2.409 | 2.465 | 2.372 | 2.423 | 321,134 | +0.04(+1.57%) |
Mar 17, 2016 | 2.414 | 2.456 | 2.367 | 2.386 | 376,072 | -0.00(-0.20%) |
Mar 16, 2016 | 2.372 | 2.414 | 2.348 | 2.390 | 86,382 | +0.05(+2.00%) |
Mar 15, 2016 | 2.414 | 2.414 | 2.334 | 2.343 | 79,038 | -0.08(-3.29%) |
Mar 14, 2016 | 2.292 | 2.451 | 2.292 | 2.423 | 247,679 | +0.11(+4.66%) |
Mar 11, 2016 | 2.423 | 2.479 | 2.287 | 2.315 | 280,494 | -0.08(-3.33%) |
Mar 10, 2016 | 2.376 | 2.409 | 2.329 | 2.395 | 152,607 | +0.02(+0.79%) |
Mar 09, 2016 | 2.339 | 2.437 | 2.279 | 2.376 | 485,786 | +0.05(+2.22%) |
Mar 08, 2016 | 2.522 | 2.522 | 2.306 | 2.325 | 422,235 | -0.19(-7.46%) |
Mar 07, 2016 | 2.601 | 2.601 | 2.475 | 2.512 | 283,120 | -0.09(-3.42%) |
Mar 04, 2016 | 2.404 | 2.606 | 2.395 | 2.601 | 453,556 | +0.21(+8.61%) |
Mar 03, 2016 | 2.301 | 2.431 | 2.293 | 2.395 | 248,609 | +0.09(+4.07%) |
Mar 02, 2016 | 2.268 | 2.339 | 2.236 | 2.301 | 123,423 | +0.03(+1.24%) |