Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.200 | 3.410 | 3.150 | 3.380 | 190,525 | +0.16(+4.97%) |
May 27, 2016 | 3.310 | 3.220 | 3.220 | 3.220 | 107,200 | -0.04(-1.23%) |
May 26, 2016 | 3.380 | 3.510 | 3.210 | 3.260 | 77,556 | -0.15(-4.26%) |
May 25, 2016 | 3.470 | 3.600 | 3.242 | 3.405 | 132,469 | +0.01(+0.44%) |
May 24, 2016 | 3.110 | 3.550 | 3.100 | 3.390 | 251,668 | +0.34(+11.15%) |
May 23, 2016 | 2.920 | 3.150 | 2.850 | 3.050 | 184,695 | +0.20(+7.02%) |
May 20, 2016 | 2.940 | 3.055 | 2.800 | 2.850 | 130,494 | -0.02(-0.70%) |
May 19, 2016 | 3.050 | 3.050 | 2.750 | 2.870 | 165,194 | -0.12(-4.01%) |
May 18, 2016 | 3.120 | 3.210 | 2.950 | 2.990 | 133,123 | -0.15(-4.78%) |
May 17, 2016 | 3.090 | 3.260 | 3.090 | 3.140 | 157,645 | +0.01(+0.32%) |
May 16, 2016 | 3.190 | 3.249 | 3.100 | 3.130 | 33,952 | -0.02(-0.63%) |
May 13, 2016 | 3.320 | 3.340 | 3.070 | 3.150 | 144,126 | -0.17(-5.12%) |
May 12, 2016 | 3.590 | 3.620 | 3.270 | 3.320 | 73,338 | -0.27(-7.52%) |
May 11, 2016 | 3.600 | 3.720 | 3.530 | 3.590 | 155,901 | +0.01(+0.28%) |
May 10, 2016 | 3.590 | 3.680 | 3.510 | 3.580 | 26,418 | +0.05(+1.42%) |
May 09, 2016 | 3.220 | 3.740 | 3.205 | 3.530 | 69,014 | +0.28(+8.62%) |
May 06, 2016 | 3.200 | 3.320 | 3.060 | 3.250 | 65,574 | +0.06(+1.88%) |
May 05, 2016 | 3.200 | 3.260 | 3.180 | 3.190 | 27,302 | +0.04(+1.27%) |
May 04, 2016 | 3.160 | 3.340 | 3.150 | 3.150 | 83,637 | -0.12(-3.67%) |
May 03, 2016 | 3.210 | 3.390 | 3.180 | 3.270 | 90,297 | +0.05(+1.55%) |
May 02, 2016 | 3.140 | 3.295 | 3.140 | 3.220 | 184,275 | +0.13(+4.21%) |
Apr 29, 2016 | 3.400 | 3.461 | 3.090 | 3.090 | 120,906 | -0.30(-8.85%) |
Apr 28, 2016 | 3.560 | 3.615 | 3.350 | 3.390 | 41,927 | -0.19(-5.31%) |
Apr 27, 2016 | 3.620 | 3.690 | 3.340 | 3.580 | 192,571 | -0.01(-0.28%) |
Apr 26, 2016 | 3.710 | 3.880 | 3.580 | 3.590 | 126,214 | -0.12(-3.23%) |
Apr 25, 2016 | 3.730 | 3.870 | 3.695 | 3.710 | 27,368 | +0.01(+0.27%) |
Apr 22, 2016 | 3.760 | 3.890 | 3.700 | 3.700 | 26,263 | -0.09(-2.37%) |
Apr 21, 2016 | 3.880 | 3.890 | 3.760 | 3.790 | 21,358 | -0.04(-1.07%) |
Apr 20, 2016 | 4.030 | 4.080 | 3.810 | 3.831 | 36,126 | -0.22(-5.41%) |
Apr 19, 2016 | 4.040 | 4.110 | 3.970 | 4.050 | 21,153 | +0.00(+0.00%) |
Apr 18, 2016 | 4.070 | 4.145 | 3.975 | 4.050 | 15,410 | +0.01(+0.25%) |
Apr 15, 2016 | 4.120 | 4.226 | 4.020 | 4.040 | 8,113 | -0.07(-1.70%) |
Apr 14, 2016 | 3.910 | 4.160 | 3.860 | 4.110 | 110,978 | +0.21(+5.38%) |
Apr 13, 2016 | 3.740 | 3.940 | 3.650 | 3.900 | 220,310 | +0.16(+4.28%) |
Apr 12, 2016 | 3.700 | 3.780 | 3.660 | 3.740 | 138,182 | +0.07(+1.91%) |
Apr 11, 2016 | 3.810 | 3.815 | 3.660 | 3.670 | 62,232 | -0.08(-2.13%) |
Apr 08, 2016 | 3.860 | 3.899 | 3.740 | 3.750 | 18,102 | -0.06(-1.57%) |
Apr 07, 2016 | 3.880 | 3.950 | 3.795 | 3.810 | 42,978 | -0.06(-1.55%) |
Apr 06, 2016 | 3.830 | 4.000 | 3.780 | 3.870 | 97,130 | +0.04(+1.04%) |
Apr 05, 2016 | 3.990 | 3.996 | 3.810 | 3.830 | 53,915 | -0.14(-3.53%) |
Apr 04, 2016 | 4.090 | 4.230 | 3.900 | 3.970 | 29,529 | -0.03(-0.75%) |
Apr 01, 2016 | 3.960 | 4.170 | 3.880 | 4.000 | 14,498 | +0.02(+0.50%) |
Mar 31, 2016 | 4.030 | 4.100 | 3.980 | 3.980 | 8,533 | -0.09(-2.21%) |
Mar 30, 2016 | 4.070 | 4.190 | 4.000 | 4.070 | 14,127 | +0.03(+0.74%) |
Mar 29, 2016 | 3.930 | 4.090 | 3.870 | 4.040 | 34,384 | +0.10(+2.54%) |
Mar 28, 2016 | 4.020 | 4.085 | 3.800 | 3.940 | 59,681 | -0.06(-1.50%) |
Mar 24, 2016 | 3.980 | 4.000 | 4.000 | 4.000 | 26,300 | +0.03(+0.76%) |
Mar 23, 2016 | 4.090 | 4.250 | 3.960 | 3.970 | 23,739 | -0.13(-3.17%) |
Mar 22, 2016 | 4.000 | 4.152 | 3.978 | 4.100 | 12,389 | -0.11(-2.50%) |
Mar 21, 2016 | 4.000 | 4.450 | 4.000 | 4.205 | 75,646 | +0.21(+5.39%) |
Mar 18, 2016 | 3.915 | 4.120 | 3.890 | 3.990 | 35,507 | +0.10(+2.57%) |
Mar 17, 2016 | 3.930 | 4.010 | 3.850 | 3.890 | 46,048 | -0.06(-1.52%) |
Mar 16, 2016 | 4.060 | 4.240 | 3.750 | 3.950 | 30,807 | -0.13(-3.19%) |
Mar 15, 2016 | 4.190 | 4.200 | 4.080 | 4.080 | 18,537 | -0.14(-3.32%) |
Mar 14, 2016 | 4.240 | 4.370 | 4.160 | 4.220 | 8,722 | +0.00(+0.00%) |
Mar 11, 2016 | 4.160 | 4.470 | 4.160 | 4.220 | 45,813 | +0.10(+2.43%) |
Mar 10, 2016 | 4.320 | 4.440 | 4.110 | 4.120 | 26,561 | -0.21(-4.85%) |
Mar 09, 2016 | 4.350 | 4.500 | 4.280 | 4.330 | 5,250 | +0.02(+0.46%) |
Mar 08, 2016 | 4.360 | 4.523 | 4.300 | 4.310 | 46,468 | -0.08(-1.82%) |
Mar 07, 2016 | 4.400 | 4.500 | 4.350 | 4.390 | 36,931 | +0.04(+0.92%) |
Mar 04, 2016 | 4.600 | 4.660 | 4.340 | 4.350 | 56,924 | -0.22(-4.81%) |
Mar 03, 2016 | 4.340 | 4.590 | 4.330 | 4.570 | 44,960 | +0.31(+7.28%) |
Mar 02, 2016 | 4.190 | 4.350 | 4.110 | 4.260 | 28,134 | +0.08(+1.91%) |