Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.116 | 3.124 | 3.087 | 3.087 | 3,692,875 | -0.02(-0.66%) |
May 27, 2016 | 3.100 | 3.108 | 3.108 | 3.108 | 2,566,586 | +0.00(+0.13%) |
May 26, 2016 | 3.112 | 3.112 | 3.054 | 3.104 | 3,567,134 | +0.02(+0.58%) |
May 25, 2016 | 3.074 | 3.090 | 3.066 | 3.086 | 4,249,475 | +0.03(+0.93%) |
May 24, 2016 | 3.049 | 3.062 | 3.041 | 3.057 | 3,484,384 | +0.01(+0.27%) |
May 23, 2016 | 3.057 | 3.057 | 3.013 | 3.049 | 3,242,363 | +0.02(+0.54%) |
May 20, 2016 | 3.045 | 3.053 | 3.013 | 3.033 | 3,739,196 | +0.01(+0.40%) |
May 19, 2016 | 3.062 | 3.062 | 3.005 | 3.021 | 4,385,147 | -0.01(-0.40%) |
May 18, 2016 | 3.053 | 3.066 | 3.017 | 3.033 | 3,888,304 | -0.02(-0.80%) |
May 17, 2016 | 3.049 | 3.078 | 3.037 | 3.057 | 4,282,478 | +0.00(+0.00%) |
May 16, 2016 | 3.070 | 3.074 | 3.049 | 3.057 | 4,758,345 | -0.02(-0.66%) |
May 13, 2016 | 3.049 | 3.078 | 3.037 | 3.078 | 3,795,146 | +0.02(+0.53%) |
May 12, 2016 | 3.033 | 3.066 | 3.001 | 3.062 | 7,119,450 | +0.05(+1.62%) |
May 11, 2016 | 2.988 | 3.041 | 2.976 | 3.013 | 7,797,763 | +0.00(+0.00%) |
May 10, 2016 | 2.976 | 3.025 | 2.960 | 3.013 | 4,744,117 | +0.05(+1.79%) |
May 09, 2016 | 2.996 | 3.009 | 2.931 | 2.960 | 5,820,025 | -0.04(-1.36%) |
May 06, 2016 | 2.988 | 3.013 | 2.972 | 3.001 | 2,627,263 | +0.00(+0.14%) |
May 05, 2016 | 3.029 | 3.041 | 2.988 | 2.996 | 3,315,503 | -0.02(-0.67%) |
May 04, 2016 | 3.005 | 3.037 | 2.984 | 3.017 | 2,553,798 | +0.00(+0.00%) |
May 03, 2016 | 3.005 | 3.017 | 2.968 | 3.017 | 3,871,432 | -0.00(-0.13%) |
May 02, 2016 | 3.041 | 3.049 | 2.996 | 3.021 | 4,963,334 | -0.02(-0.67%) |
Apr 29, 2016 | 3.029 | 3.053 | 3.011 | 3.041 | 4,036,291 | +0.02(+0.67%) |
Apr 28, 2016 | 3.037 | 3.062 | 2.996 | 3.021 | 6,582,927 | -0.05(-1.59%) |
Apr 27, 2016 | 3.131 | 3.131 | 3.049 | 3.070 | 6,686,433 | -0.04(-1.26%) |
Apr 26, 2016 | 3.077 | 3.117 | 3.071 | 3.109 | 7,706,557 | +0.04(+1.31%) |
Apr 25, 2016 | 3.065 | 3.077 | 3.037 | 3.069 | 5,958,182 | +0.01(+0.39%) |
Apr 22, 2016 | 3.004 | 3.057 | 3.000 | 3.057 | 7,375,869 | +0.05(+1.60%) |
Apr 21, 2016 | 3.020 | 3.033 | 2.986 | 3.008 | 4,017,001 | -0.01(-0.27%) |
Apr 20, 2016 | 2.996 | 3.016 | 2.992 | 3.016 | 2,963,106 | +0.01(+0.40%) |
Apr 19, 2016 | 3.004 | 3.012 | 2.992 | 3.004 | 3,275,885 | +0.02(+0.67%) |
Apr 18, 2016 | 2.948 | 3.012 | 2.940 | 2.984 | 4,695,621 | +0.04(+1.23%) |
Apr 15, 2016 | 2.952 | 2.952 | 2.920 | 2.948 | 2,980,446 | +0.00(+0.14%) |
Apr 14, 2016 | 2.968 | 2.984 | 2.940 | 2.944 | 2,807,532 | -0.02(-0.81%) |
Apr 13, 2016 | 2.976 | 3.016 | 2.956 | 2.968 | 6,243,397 | +0.01(+0.27%) |
Apr 12, 2016 | 2.940 | 2.972 | 2.938 | 2.960 | 3,780,268 | +0.03(+0.96%) |
Apr 11, 2016 | 2.928 | 2.948 | 2.924 | 2.932 | 3,957,336 | +0.00(+0.14%) |
Apr 08, 2016 | 2.924 | 2.930 | 2.904 | 2.928 | 3,558,994 | +0.03(+0.97%) |
Apr 07, 2016 | 2.888 | 2.916 | 2.876 | 2.900 | 2,775,261 | +0.01(+0.28%) |
Apr 06, 2016 | 2.888 | 2.920 | 2.876 | 2.892 | 3,704,349 | +0.01(+0.28%) |
Apr 05, 2016 | 2.852 | 2.908 | 2.839 | 2.884 | 5,522,335 | +0.01(+0.28%) |
Apr 04, 2016 | 2.924 | 2.940 | 2.856 | 2.876 | 5,083,771 | -0.05(-1.65%) |
Apr 01, 2016 | 2.884 | 2.940 | 2.876 | 2.924 | 6,085,826 | +0.00(+0.00%) |
Mar 31, 2016 | 2.876 | 2.928 | 2.852 | 2.924 | 8,057,193 | +0.07(+2.39%) |
Mar 30, 2016 | 2.868 | 2.892 | 2.839 | 2.856 | 5,690,500 | +0.01(+0.28%) |
Mar 29, 2016 | 2.856 | 2.856 | 2.823 | 2.848 | 6,142,038 | -0.01(-0.23%) |
Mar 28, 2016 | 2.842 | 2.862 | 2.811 | 2.854 | 5,874,109 | +0.02(+0.84%) |
Mar 24, 2016 | 2.791 | 2.830 | 2.830 | 2.830 | 4,894,513 | +0.05(+1.86%) |
Mar 23, 2016 | 2.822 | 2.838 | 2.771 | 2.779 | 5,218,959 | -0.06(-2.10%) |
Mar 22, 2016 | 2.842 | 2.858 | 2.807 | 2.838 | 3,660,299 | -0.01(-0.28%) |
Mar 21, 2016 | 2.846 | 2.870 | 2.822 | 2.846 | 4,423,395 | +0.02(+0.70%) |
Mar 18, 2016 | 2.858 | 2.882 | 2.783 | 2.826 | 6,927,812 | -0.02(-0.84%) |
Mar 17, 2016 | 2.731 | 2.858 | 2.727 | 2.850 | 8,684,220 | +0.12(+4.52%) |
Mar 16, 2016 | 2.699 | 2.737 | 2.675 | 2.727 | 7,155,185 | +0.02(+0.59%) |
Mar 15, 2016 | 2.719 | 2.743 | 2.699 | 2.711 | 4,119,679 | -0.03(-1.02%) |
Mar 14, 2016 | 2.759 | 2.783 | 2.671 | 2.739 | 7,758,377 | -0.02(-0.72%) |
Mar 11, 2016 | 2.771 | 2.799 | 2.751 | 2.759 | 6,586,366 | +0.02(+0.58%) |
Mar 10, 2016 | 2.830 | 2.834 | 2.715 | 2.743 | 9,307,247 | -0.07(-2.40%) |
Mar 09, 2016 | 2.842 | 2.862 | 2.779 | 2.811 | 5,041,159 | -0.02(-0.70%) |
Mar 08, 2016 | 2.930 | 2.930 | 2.822 | 2.830 | 7,514,192 | -0.11(-3.78%) |
Mar 07, 2016 | 2.902 | 2.981 | 2.894 | 2.942 | 4,178,792 | +0.02(+0.82%) |
Mar 04, 2016 | 2.970 | 3.009 | 2.910 | 2.918 | 7,934,101 | -0.06(-1.87%) |
Mar 03, 2016 | 2.962 | 3.005 | 2.914 | 2.974 | 8,784,044 | +0.02(+0.54%) |
Mar 02, 2016 | 2.898 | 2.985 | 2.887 | 2.958 | 9,169,669 | +0.06(+2.20%) |