Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.028 | 3.313 | 2.925 | 3.256 | 140,706 | +0.23(+7.68%) |
May 27, 2016 | 2.915 | 3.024 | 3.024 | 3.024 | 40,077 | +0.10(+3.38%) |
May 26, 2016 | 2.989 | 3.009 | 2.880 | 2.925 | 38,774 | +0.00(+0.00%) |
May 25, 2016 | 2.905 | 2.940 | 2.861 | 2.925 | 14,508 | +0.02(+0.68%) |
May 24, 2016 | 2.987 | 2.987 | 2.890 | 2.905 | 10,266 | +0.01(+0.51%) |
May 23, 2016 | 2.806 | 2.910 | 2.801 | 2.890 | 18,998 | +0.07(+2.45%) |
May 20, 2016 | 2.880 | 2.920 | 2.801 | 2.821 | 29,145 | -0.04(-1.38%) |
May 19, 2016 | 2.900 | 2.947 | 2.840 | 2.861 | 51,922 | -0.01(-0.52%) |
May 18, 2016 | 2.905 | 2.927 | 2.826 | 2.875 | 77,760 | +0.02(+0.87%) |
May 17, 2016 | 2.989 | 3.033 | 2.816 | 2.851 | 95,123 | -0.12(-3.99%) |
May 16, 2016 | 2.885 | 3.038 | 2.846 | 2.969 | 201,050 | +0.11(+3.80%) |
May 13, 2016 | 2.806 | 2.935 | 2.772 | 2.861 | 127,139 | +0.03(+1.05%) |
May 12, 2016 | 2.791 | 2.900 | 2.772 | 2.831 | 147,953 | +0.03(+1.06%) |
May 11, 2016 | 2.811 | 2.859 | 2.791 | 2.801 | 43,559 | -0.01(-0.52%) |
May 10, 2016 | 2.786 | 2.928 | 2.772 | 2.816 | 48,637 | -0.07(-2.57%) |
May 09, 2016 | 2.915 | 2.932 | 2.767 | 2.890 | 51,789 | +0.05(+1.92%) |
May 06, 2016 | 2.791 | 2.918 | 2.752 | 2.836 | 9,503 | -0.00(-0.17%) |
May 05, 2016 | 2.752 | 2.890 | 2.752 | 2.841 | 38,622 | +0.09(+3.23%) |
May 04, 2016 | 2.781 | 2.793 | 2.752 | 2.752 | 60,199 | -0.05(-1.94%) |
May 03, 2016 | 2.811 | 2.826 | 2.796 | 2.806 | 9,592 | -0.02(-0.70%) |
May 02, 2016 | 2.895 | 2.904 | 2.811 | 2.826 | 34,697 | -0.10(-3.54%) |
Apr 29, 2016 | 2.870 | 2.935 | 2.856 | 2.930 | 21,558 | +0.05(+1.80%) |
Apr 28, 2016 | 2.930 | 2.954 | 2.865 | 2.878 | 32,056 | -0.06(-2.10%) |
Apr 27, 2016 | 2.954 | 2.954 | 2.925 | 2.939 | 8,936 | +0.01(+0.34%) |
Apr 26, 2016 | 2.935 | 2.962 | 2.930 | 2.930 | 4,453 | -0.02(-0.84%) |
Apr 25, 2016 | 2.915 | 2.959 | 2.915 | 2.954 | 10,703 | +0.03(+1.18%) |
Apr 22, 2016 | 2.944 | 2.959 | 2.920 | 2.920 | 13,377 | -0.04(-1.50%) |
Apr 21, 2016 | 2.964 | 2.964 | 2.920 | 2.964 | 37,377 | +0.00(+0.05%) |
Apr 20, 2016 | 3.014 | 3.014 | 2.954 | 2.963 | 38,199 | -0.05(-1.69%) |
Apr 19, 2016 | 3.033 | 3.033 | 3.011 | 3.014 | 9,758 | -0.01(-0.49%) |
Apr 18, 2016 | 2.999 | 3.058 | 2.999 | 3.028 | 3,748 | +0.04(+1.32%) |
Apr 15, 2016 | 3.014 | 3.048 | 2.989 | 2.989 | 25,169 | -0.02(-0.66%) |
Apr 14, 2016 | 3.002 | 3.014 | 2.989 | 3.009 | 2,060 | +0.01(+0.33%) |
Apr 13, 2016 | 3.019 | 3.019 | 2.969 | 2.999 | 21,293 | +0.03(+1.00%) |
Apr 12, 2016 | 3.033 | 3.070 | 2.964 | 2.969 | 36,282 | -0.09(-2.91%) |
Apr 11, 2016 | 3.038 | 3.073 | 2.994 | 3.058 | 17,866 | +0.02(+0.81%) |
Apr 08, 2016 | 3.038 | 3.055 | 2.999 | 3.033 | 22,326 | +0.00(+0.03%) |
Apr 07, 2016 | 3.028 | 3.051 | 3.004 | 3.033 | 16,638 | +0.00(+0.13%) |
Apr 06, 2016 | 3.033 | 3.053 | 2.994 | 3.028 | 26,386 | -0.01(-0.33%) |
Apr 05, 2016 | 3.083 | 3.083 | 3.038 | 3.038 | 17,480 | -0.04(-1.44%) |
Apr 04, 2016 | 3.112 | 3.112 | 3.083 | 3.083 | 8,626 | -0.03(-0.95%) |
Apr 01, 2016 | 3.122 | 3.122 | 3.103 | 3.112 | 14,349 | +0.02(+0.80%) |
Mar 31, 2016 | 3.098 | 3.152 | 3.088 | 3.088 | 29,827 | +0.00(+0.16%) |
Mar 30, 2016 | 3.112 | 3.132 | 3.038 | 3.083 | 24,346 | +0.00(+0.00%) |
Mar 29, 2016 | 3.083 | 3.152 | 3.058 | 3.083 | 26,724 | +0.02(+0.65%) |
Mar 28, 2016 | 3.043 | 3.078 | 3.024 | 3.063 | 30,548 | +0.00(+0.16%) |
Mar 24, 2016 | 3.088 | 3.058 | 3.058 | 3.058 | 24,289 | -0.02(-0.64%) |
Mar 23, 2016 | 3.112 | 3.136 | 3.068 | 3.078 | 12,005 | -0.02(-0.64%) |
Mar 22, 2016 | 3.112 | 3.157 | 3.073 | 3.098 | 77,467 | -0.01(-0.32%) |
Mar 21, 2016 | 3.014 | 3.147 | 3.009 | 3.108 | 55,230 | +0.11(+3.80%) |
Mar 18, 2016 | 3.004 | 3.014 | 2.994 | 2.994 | 34,209 | -0.01(-0.33%) |
Mar 17, 2016 | 3.009 | 3.028 | 2.964 | 3.004 | 70,856 | +0.02(+0.66%) |
Mar 16, 2016 | 2.994 | 3.028 | 2.964 | 2.984 | 75,198 | +0.00(+0.17%) |
Mar 15, 2016 | 2.994 | 3.028 | 2.954 | 2.979 | 43,538 | -0.01(-0.33%) |
Mar 14, 2016 | 3.043 | 3.043 | 2.979 | 2.989 | 30,683 | -0.04(-1.47%) |
Mar 11, 2016 | 3.033 | 3.038 | 2.979 | 3.033 | 11,778 | +0.01(+0.33%) |
Mar 10, 2016 | 3.127 | 3.127 | 2.979 | 3.024 | 21,660 | -0.07(-2.39%) |
Mar 09, 2016 | 3.127 | 3.127 | 3.068 | 3.098 | 12,766 | -0.00(-0.16%) |
Mar 08, 2016 | 3.112 | 3.137 | 3.088 | 3.103 | 6,052 | +0.00(+0.00%) |
Mar 07, 2016 | 3.058 | 3.157 | 3.058 | 3.103 | 18,613 | +0.04(+1.45%) |
Mar 04, 2016 | 3.112 | 3.142 | 3.063 | 3.058 | 42,415 | -0.06(-2.06%) |
Mar 03, 2016 | 3.108 | 3.152 | 3.088 | 3.122 | 27,181 | +0.03(+0.96%) |
Mar 02, 2016 | 3.038 | 3.103 | 3.014 | 3.093 | 44,117 | +0.06(+1.95%) |