Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.169 | 3.207 | 3.111 | 3.207 | 25,469 | +0.06(+1.81%) |
May 27, 2016 | 3.081 | 3.150 | 3.150 | 3.150 | 78,881 | -0.02(-0.60%) |
May 26, 2016 | 3.049 | 3.169 | 3.049 | 3.169 | 63,019 | +0.12(+3.95%) |
May 25, 2016 | 3.030 | 3.144 | 3.024 | 3.049 | 69,107 | +0.05(+1.69%) |
May 24, 2016 | 2.979 | 3.030 | 2.979 | 2.998 | 68,382 | +0.05(+1.72%) |
May 23, 2016 | 2.948 | 3.007 | 2.947 | 2.947 | 6,283 | +0.00(+0.00%) |
May 20, 2016 | 2.979 | 3.005 | 2.916 | 2.947 | 7,119 | -0.01(-0.39%) |
May 19, 2016 | 2.947 | 2.959 | 2.916 | 2.959 | 12,128 | +0.02(+0.82%) |
May 18, 2016 | 3.005 | 3.005 | 2.906 | 2.935 | 25,555 | +0.03(+0.87%) |
May 17, 2016 | 2.947 | 3.036 | 2.909 | 2.909 | 35,313 | -0.08(-2.75%) |
May 16, 2016 | 2.979 | 3.062 | 2.916 | 2.992 | 72,542 | +0.04(+1.29%) |
May 13, 2016 | 3.005 | 3.024 | 2.916 | 2.954 | 22,943 | -0.05(-1.69%) |
May 12, 2016 | 3.011 | 3.043 | 2.998 | 3.005 | 25,813 | +0.00(+0.11%) |
May 11, 2016 | 3.017 | 3.036 | 2.992 | 3.001 | 24,789 | -0.04(-1.36%) |
May 10, 2016 | 3.049 | 3.049 | 2.992 | 3.042 | 44,343 | +0.01(+0.42%) |
May 09, 2016 | 3.043 | 3.043 | 2.986 | 3.030 | 117,035 | -0.03(-1.04%) |
May 06, 2016 | 3.043 | 3.062 | 3.024 | 3.062 | 12,529 | +0.02(+0.63%) |
May 05, 2016 | 3.065 | 3.066 | 3.043 | 3.043 | 10,510 | -0.06(-1.84%) |
May 04, 2016 | 3.039 | 3.093 | 3.039 | 3.100 | 36,804 | +0.04(+1.24%) |
May 03, 2016 | 2.992 | 3.074 | 2.992 | 3.062 | 41,649 | +0.05(+1.68%) |
May 02, 2016 | 3.043 | 3.100 | 2.947 | 3.011 | 60,632 | -0.04(-1.45%) |
Apr 29, 2016 | 3.036 | 3.055 | 3.005 | 3.055 | 13,703 | -0.01(-0.21%) |
Apr 28, 2016 | 2.966 | 3.068 | 2.966 | 3.062 | 16,006 | +0.05(+1.68%) |
Apr 27, 2016 | 3.057 | 3.057 | 2.979 | 3.011 | 5,341 | -0.08(-2.66%) |
Apr 26, 2016 | 3.062 | 3.093 | 3.036 | 3.093 | 19,748 | +0.04(+1.24%) |
Apr 25, 2016 | 3.042 | 3.074 | 3.024 | 3.055 | 43,531 | +0.08(+2.55%) |
Apr 22, 2016 | 3.100 | 3.100 | 2.979 | 2.979 | 1,522 | -0.11(-3.59%) |
Apr 21, 2016 | 3.055 | 3.106 | 2.992 | 3.090 | 13,163 | +0.02(+0.52%) |
Apr 20, 2016 | 3.024 | 3.074 | 3.024 | 3.074 | 8,370 | +0.05(+1.68%) |
Apr 19, 2016 | 2.986 | 3.049 | 2.986 | 3.024 | 8,241 | +0.01(+0.42%) |
Apr 18, 2016 | 3.087 | 3.144 | 2.979 | 3.011 | 14,476 | -0.05(-1.66%) |
Apr 15, 2016 | 3.081 | 3.119 | 3.043 | 3.062 | 40,630 | +0.01(+0.42%) |
Apr 14, 2016 | 3.106 | 3.106 | 3.043 | 3.049 | 8,403 | -0.06(-1.84%) |
Apr 13, 2016 | 3.125 | 3.125 | 3.105 | 3.106 | 2,050 | +0.03(+1.03%) |
Apr 12, 2016 | 3.087 | 3.169 | 3.068 | 3.074 | 65,805 | +0.00(+0.00%) |
Apr 11, 2016 | 3.100 | 3.163 | 3.043 | 3.074 | 13,796 | +0.02(+0.62%) |
Apr 08, 2016 | 3.106 | 3.106 | 2.977 | 3.055 | 10,338 | -0.03(-0.82%) |
Apr 07, 2016 | 3.112 | 3.163 | 3.062 | 3.081 | 20,610 | +0.00(+0.00%) |
Apr 06, 2016 | 3.074 | 3.169 | 3.074 | 3.081 | 6,190 | -0.04(-1.22%) |
Apr 05, 2016 | 2.998 | 3.169 | 2.998 | 3.119 | 43,767 | +0.05(+1.65%) |
Apr 04, 2016 | 3.150 | 3.150 | 3.036 | 3.068 | 12,226 | +0.02(+0.62%) |
Apr 01, 2016 | 3.074 | 3.264 | 3.049 | 3.049 | 67,099 | -0.04(-1.23%) |
Mar 31, 2016 | 3.112 | 3.163 | 2.916 | 3.087 | 96,201 | +0.02(+0.62%) |
Mar 30, 2016 | 3.100 | 3.131 | 3.036 | 3.068 | 53,079 | -0.01(-0.41%) |
Mar 29, 2016 | 3.074 | 3.106 | 3.030 | 3.081 | 49,376 | +0.01(+0.21%) |
Mar 28, 2016 | 3.106 | 3.106 | 3.069 | 3.074 | 18,273 | +0.01(+0.21%) |
Mar 24, 2016 | 3.011 | 3.068 | 3.068 | 3.068 | 7,257 | -0.01(-0.20%) |
Mar 23, 2016 | 2.966 | 3.081 | 2.884 | 3.074 | 59,137 | -0.03(-1.02%) |
Mar 22, 2016 | 3.106 | 3.125 | 2.859 | 3.106 | 123,690 | -0.02(-0.61%) |
Mar 21, 2016 | 3.042 | 3.138 | 3.011 | 3.125 | 128,197 | +0.05(+1.65%) |
Mar 18, 2016 | 2.966 | 3.074 | 2.916 | 3.074 | 683,031 | +0.13(+4.30%) |
Mar 17, 2016 | 2.954 | 2.954 | 2.865 | 2.947 | 130,974 | +0.08(+2.87%) |
Mar 16, 2016 | 2.960 | 2.973 | 2.865 | 2.865 | 86,291 | -0.06(-1.95%) |
Mar 15, 2016 | 2.814 | 2.973 | 2.814 | 2.922 | 60,509 | +0.03(+1.10%) |
Mar 14, 2016 | 2.795 | 2.897 | 2.707 | 2.890 | 76,767 | +0.04(+1.33%) |
Mar 11, 2016 | 2.903 | 2.903 | 2.757 | 2.852 | 34,665 | -0.01(-0.33%) |
Mar 10, 2016 | 2.812 | 2.874 | 2.768 | 2.862 | 75,340 | -0.01(-0.22%) |
Mar 09, 2016 | 2.926 | 2.926 | 2.774 | 2.868 | 118,808 | +0.01(+0.22%) |
Mar 08, 2016 | 2.812 | 3.043 | 2.749 | 2.862 | 126,935 | +0.08(+2.92%) |
Mar 07, 2016 | 2.562 | 2.806 | 2.531 | 2.781 | 151,761 | +0.23(+9.07%) |
Mar 04, 2016 | 2.562 | 2.562 | 2.470 | 2.549 | 50,581 | -0.01(-0.24%) |
Mar 03, 2016 | 2.512 | 2.562 | 2.500 | 2.556 | 27,272 | +0.06(+2.25%) |
Mar 02, 2016 | 2.431 | 2.518 | 2.406 | 2.499 | 27,480 | +0.03(+1.27%) |