Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.910 | 3.088 | 2.910 | 2.990 | 46,880 | +0.02(+0.67%) |
May 27, 2016 | 2.830 | 2.970 | 2.970 | 2.970 | 41,500 | +0.09(+3.13%) |
May 26, 2016 | 2.780 | 2.890 | 2.770 | 2.880 | 23,852 | +0.13(+4.73%) |
May 25, 2016 | 2.814 | 2.850 | 2.750 | 2.750 | 15,038 | +0.09(+3.38%) |
May 24, 2016 | 2.760 | 2.792 | 2.660 | 2.660 | 39,185 | -0.13(-4.66%) |
May 23, 2016 | 2.830 | 2.840 | 2.790 | 2.790 | 5,653 | -0.04(-1.41%) |
May 20, 2016 | 2.890 | 2.900 | 2.820 | 2.830 | 20,207 | -0.01(-0.35%) |
May 19, 2016 | 2.810 | 2.850 | 2.810 | 2.840 | 4,626 | +0.03(+1.07%) |
May 18, 2016 | 3.000 | 3.000 | 2.760 | 2.810 | 21,192 | -0.17(-5.70%) |
May 17, 2016 | 3.090 | 3.090 | 2.878 | 2.980 | 25,344 | +0.08(+2.76%) |
May 16, 2016 | 3.080 | 3.080 | 2.890 | 2.900 | 7,221 | -0.10(-3.33%) |
May 13, 2016 | 3.060 | 3.060 | 2.823 | 3.000 | 40,203 | +0.03(+1.01%) |
May 12, 2016 | 3.090 | 3.180 | 2.940 | 2.970 | 59,358 | -0.03(-1.00%) |
May 11, 2016 | 3.090 | 3.090 | 2.970 | 3.000 | 24,142 | +0.00(+0.00%) |
May 10, 2016 | 3.000 | 3.100 | 2.970 | 3.000 | 8,905 | +0.03(+1.01%) |
May 09, 2016 | 3.180 | 3.180 | 2.970 | 2.970 | 10,988 | -0.29(-8.90%) |
May 06, 2016 | 3.180 | 3.260 | 3.180 | 3.260 | 15,278 | +0.07(+2.19%) |
May 05, 2016 | 3.250 | 3.250 | 2.810 | 3.190 | 41,752 | -0.06(-1.84%) |
May 04, 2016 | 2.864 | 3.260 | 2.864 | 3.250 | 14,710 | +0.24(+8.12%) |
May 03, 2016 | 3.000 | 3.010 | 2.870 | 3.006 | 7,506 | +0.03(+0.87%) |
May 02, 2016 | 3.040 | 3.040 | 2.980 | 2.980 | 43,047 | -0.04(-1.32%) |
Apr 29, 2016 | 3.010 | 3.020 | 2.972 | 3.020 | 28,577 | +0.03(+1.00%) |
Apr 28, 2016 | 3.000 | 3.010 | 2.810 | 2.990 | 26,334 | -0.01(-0.33%) |
Apr 27, 2016 | 3.010 | 3.010 | 2.810 | 3.000 | 13,724 | +0.02(+0.67%) |
Apr 26, 2016 | 2.990 | 3.000 | 2.940 | 2.980 | 39,480 | +0.10(+3.47%) |
Apr 25, 2016 | 2.770 | 3.080 | 2.770 | 2.880 | 107,980 | +0.13(+4.92%) |
Apr 22, 2016 | 2.540 | 2.800 | 2.540 | 2.745 | 34,657 | +0.12(+4.77%) |
Apr 21, 2016 | 2.750 | 2.832 | 2.455 | 2.620 | 104,191 | -0.13(-4.73%) |
Apr 20, 2016 | 2.690 | 2.770 | 2.630 | 2.750 | 51,807 | +0.10(+3.77%) |
Apr 19, 2016 | 2.580 | 2.720 | 2.580 | 2.650 | 46,141 | +0.05(+1.92%) |
Apr 18, 2016 | 2.580 | 2.750 | 2.580 | 2.600 | 31,575 | +0.00(+0.00%) |
Apr 15, 2016 | 2.550 | 2.680 | 2.550 | 2.600 | 16,326 | +0.01(+0.39%) |
Apr 14, 2016 | 2.550 | 2.640 | 2.520 | 2.590 | 7,505 | +0.07(+2.77%) |
Apr 13, 2016 | 2.710 | 2.720 | 2.490 | 2.520 | 70,506 | -0.20(-7.35%) |
Apr 12, 2016 | 2.850 | 2.850 | 2.650 | 2.720 | 248,997 | -0.11(-3.81%) |
Apr 11, 2016 | 2.800 | 2.870 | 2.750 | 2.828 | 60,690 | -0.02(-0.78%) |
Apr 08, 2016 | 2.700 | 2.850 | 2.560 | 2.850 | 32,392 | +0.22(+8.37%) |
Apr 07, 2016 | 2.540 | 2.690 | 2.500 | 2.630 | 14,179 | +0.07(+2.73%) |
Apr 06, 2016 | 2.790 | 2.800 | 2.510 | 2.560 | 15,338 | -0.16(-5.88%) |
Apr 05, 2016 | 2.455 | 2.800 | 2.455 | 2.720 | 3,819 | -0.07(-2.51%) |
Apr 04, 2016 | 2.860 | 2.860 | 2.698 | 2.790 | 19,828 | +0.14(+5.28%) |
Apr 01, 2016 | 2.570 | 2.890 | 2.550 | 2.650 | 7,713 | +0.10(+3.92%) |
Mar 31, 2016 | 2.650 | 2.720 | 2.520 | 2.550 | 7,765 | -0.17(-6.25%) |
Mar 30, 2016 | 2.750 | 2.800 | 2.660 | 2.720 | 32,073 | +0.01(+0.37%) |
Mar 29, 2016 | 2.670 | 2.900 | 2.620 | 2.710 | 78,993 | -0.04(-1.45%) |
Mar 28, 2016 | 2.790 | 2.900 | 2.540 | 2.750 | 14,638 | -0.04(-1.43%) |
Mar 24, 2016 | 2.520 | 2.790 | 2.790 | 2.790 | 14,900 | +0.29(+11.60%) |
Mar 23, 2016 | 2.490 | 2.500 | 2.450 | 2.500 | 6,183 | +0.00(+0.00%) |
Mar 22, 2016 | 2.480 | 2.550 | 2.430 | 2.500 | 24,268 | +0.03(+1.21%) |
Mar 21, 2016 | 2.390 | 2.500 | 2.240 | 2.470 | 11,124 | +0.09(+3.78%) |
Mar 18, 2016 | 2.397 | 2.400 | 2.380 | 2.380 | 975 | -0.01(-0.42%) |
Mar 17, 2016 | 2.390 | 2.450 | 2.320 | 2.390 | 11,620 | -0.04(-1.85%) |
Mar 16, 2016 | 2.440 | 2.470 | 2.390 | 2.435 | 2,089 | -0.06(-2.21%) |
Mar 15, 2016 | 2.359 | 2.490 | 2.230 | 2.490 | 13,806 | +0.04(+1.63%) |
Mar 14, 2016 | 2.500 | 2.500 | 2.400 | 2.450 | 12,075 | +0.00(+0.00%) |
Mar 11, 2016 | 2.480 | 2.490 | 2.340 | 2.450 | 5,656 | -0.03(-1.21%) |
Mar 10, 2016 | 2.800 | 2.800 | 2.490 | 2.480 | 10,001 | -0.26(-9.49%) |
Mar 09, 2016 | 2.736 | 2.740 | 2.630 | 2.740 | 3,737 | +0.00(+0.00%) |
Mar 08, 2016 | 2.740 | 2.790 | 2.690 | 2.740 | 28,347 | +0.11(+4.18%) |
Mar 07, 2016 | 2.890 | 2.890 | 2.630 | 2.630 | 10,974 | -0.16(-5.73%) |
Mar 04, 2016 | 2.890 | 2.900 | 2.710 | 2.790 | 12,277 | +0.02(+0.72%) |
Mar 03, 2016 | 2.910 | 2.910 | 2.770 | 2.770 | 7,265 | -0.18(-6.10%) |
Mar 02, 2016 | 2.840 | 2.950 | 2.670 | 2.950 | 23,670 | +0.11(+3.87%) |