Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.450 | 3.690 | 3.440 | 3.560 | 444,217 | +0.15(+4.40%) |
May 27, 2016 | 3.700 | 3.410 | 3.410 | 3.410 | 420,700 | -0.28(-7.59%) |
May 26, 2016 | 3.650 | 3.750 | 3.590 | 3.690 | 513,346 | +0.11(+3.07%) |
May 25, 2016 | 3.440 | 3.600 | 3.390 | 3.580 | 430,989 | +0.21(+6.23%) |
May 24, 2016 | 3.260 | 3.420 | 3.260 | 3.370 | 226,528 | +0.12(+3.69%) |
May 23, 2016 | 3.220 | 3.360 | 3.200 | 3.250 | 133,605 | +0.03(+0.93%) |
May 20, 2016 | 3.200 | 3.230 | 3.160 | 3.220 | 132,082 | -0.01(-0.31%) |
May 19, 2016 | 3.400 | 3.410 | 3.230 | 3.230 | 174,925 | -0.15(-4.44%) |
May 18, 2016 | 3.400 | 3.400 | 3.310 | 3.380 | 136,625 | +0.00(+0.00%) |
May 17, 2016 | 3.330 | 3.410 | 3.300 | 3.380 | 858,326 | +0.08(+2.42%) |
May 16, 2016 | 3.180 | 3.360 | 3.180 | 3.300 | 483,752 | +0.12(+3.77%) |
May 13, 2016 | 3.120 | 3.200 | 3.120 | 3.180 | 145,110 | -0.02(-0.63%) |
May 12, 2016 | 3.130 | 3.200 | 3.120 | 3.200 | 126,990 | +0.05(+1.59%) |
May 11, 2016 | 3.150 | 3.180 | 3.120 | 3.150 | 81,857 | +0.00(+0.00%) |
May 10, 2016 | 3.130 | 3.155 | 3.106 | 3.150 | 116,170 | +0.02(+0.64%) |
May 09, 2016 | 3.170 | 3.200 | 3.090 | 3.130 | 156,260 | +0.01(+0.32%) |
May 06, 2016 | 3.180 | 3.200 | 3.060 | 3.120 | 140,093 | -0.06(-1.89%) |
May 05, 2016 | 3.120 | 3.190 | 2.990 | 3.180 | 514,680 | +0.12(+3.92%) |
May 04, 2016 | 3.050 | 3.160 | 2.950 | 3.060 | 965,765 | +0.06(+2.00%) |
May 03, 2016 | 2.850 | 3.920 | 2.800 | 3.000 | 6,362,584 | +0.35(+13.21%) |
May 02, 2016 | 2.640 | 2.700 | 2.560 | 2.650 | 36,229 | +0.08(+3.11%) |
Apr 29, 2016 | 2.670 | 2.670 | 2.545 | 2.570 | 112,772 | -0.14(-5.17%) |
Apr 28, 2016 | 2.670 | 2.780 | 2.640 | 2.710 | 41,650 | +0.01(+0.37%) |
Apr 27, 2016 | 2.700 | 2.710 | 2.630 | 2.700 | 32,458 | +0.02(+0.75%) |
Apr 26, 2016 | 2.660 | 2.770 | 2.660 | 2.680 | 15,070 | +0.01(+0.37%) |
Apr 25, 2016 | 2.750 | 2.765 | 2.640 | 2.670 | 121,359 | +0.10(+3.89%) |
Apr 22, 2016 | 2.560 | 2.600 | 2.540 | 2.570 | 19,253 | +0.02(+0.78%) |
Apr 21, 2016 | 2.640 | 2.640 | 2.540 | 2.550 | 51,516 | -0.06(-2.26%) |
Apr 20, 2016 | 2.650 | 2.650 | 2.600 | 2.609 | 32,869 | -0.02(-0.80%) |
Apr 19, 2016 | 2.630 | 2.650 | 2.560 | 2.630 | 54,229 | +0.08(+3.14%) |
Apr 18, 2016 | 2.560 | 2.690 | 2.550 | 2.550 | 91,358 | +0.03(+1.19%) |
Apr 15, 2016 | 2.549 | 2.580 | 2.520 | 2.520 | 112,645 | -0.03(-1.18%) |
Apr 14, 2016 | 2.523 | 2.550 | 2.520 | 2.550 | 9,259 | +0.03(+1.19%) |
Apr 13, 2016 | 2.530 | 2.550 | 2.520 | 2.520 | 33,418 | +0.00(+0.00%) |
Apr 12, 2016 | 2.540 | 2.550 | 2.520 | 2.520 | 7,692 | -0.03(-1.18%) |
Apr 11, 2016 | 2.520 | 2.550 | 2.520 | 2.550 | 23,659 | +0.00(+0.00%) |
Apr 08, 2016 | 2.550 | 2.550 | 2.520 | 2.550 | 20,940 | +0.00(+0.00%) |
Apr 07, 2016 | 2.540 | 2.550 | 2.510 | 2.550 | 31,331 | +0.05(+2.00%) |
Apr 06, 2016 | 2.520 | 2.550 | 2.500 | 2.500 | 39,186 | -0.02(-0.99%) |
Apr 05, 2016 | 2.550 | 2.550 | 2.510 | 2.525 | 17,066 | -0.02(-0.98%) |
Apr 04, 2016 | 2.550 | 2.550 | 2.490 | 2.550 | 28,318 | +0.00(+0.00%) |
Apr 01, 2016 | 2.530 | 2.690 | 2.520 | 2.550 | 78,810 | +0.08(+3.24%) |
Mar 31, 2016 | 2.550 | 2.550 | 2.470 | 2.470 | 39,481 | -0.10(-3.89%) |
Mar 30, 2016 | 2.600 | 2.600 | 2.540 | 2.570 | 22,371 | -0.03(-1.15%) |
Mar 29, 2016 | 2.550 | 2.700 | 2.530 | 2.600 | 22,002 | +0.03(+1.17%) |
Mar 28, 2016 | 2.450 | 2.580 | 2.430 | 2.570 | 15,676 | +0.12(+4.90%) |
Mar 24, 2016 | 2.480 | 2.450 | 2.450 | 2.450 | 34,200 | -0.03(-1.21%) |
Mar 23, 2016 | 2.500 | 2.500 | 2.480 | 2.480 | 8,732 | -0.02(-0.80%) |
Mar 22, 2016 | 2.530 | 2.530 | 2.500 | 2.500 | 9,269 | -0.04(-1.57%) |
Mar 21, 2016 | 2.550 | 2.700 | 2.500 | 2.540 | 3,347 | -0.03(-1.17%) |
Mar 18, 2016 | 2.585 | 2.610 | 2.530 | 2.570 | 34,725 | -0.04(-1.53%) |
Mar 17, 2016 | 2.850 | 2.850 | 2.560 | 2.610 | 38,335 | -0.06(-2.25%) |
Mar 16, 2016 | 2.580 | 2.670 | 2.550 | 2.670 | 19,025 | +0.06(+2.30%) |
Mar 15, 2016 | 2.650 | 2.650 | 2.560 | 2.610 | 17,938 | -0.04(-1.51%) |
Mar 14, 2016 | 2.660 | 2.890 | 2.630 | 2.650 | 12,924 | -0.04(-1.67%) |
Mar 11, 2016 | 2.680 | 2.810 | 2.670 | 2.695 | 13,143 | -0.02(-0.55%) |
Mar 10, 2016 | 2.850 | 2.920 | 2.710 | 2.710 | 54,022 | -0.09(-3.21%) |
Mar 09, 2016 | 2.710 | 2.870 | 2.700 | 2.800 | 130,420 | +0.14(+5.26%) |
Mar 08, 2016 | 2.610 | 2.710 | 2.610 | 2.660 | 18,618 | -0.01(-0.37%) |
Mar 07, 2016 | 2.530 | 2.700 | 2.520 | 2.670 | 51,335 | +0.10(+3.89%) |
Mar 04, 2016 | 2.680 | 2.690 | 2.500 | 2.570 | 31,783 | -0.03(-1.15%) |
Mar 03, 2016 | 2.600 | 2.690 | 2.590 | 2.600 | 40,262 | +0.00(+0.00%) |
Mar 02, 2016 | 2.690 | 2.690 | 2.590 | 2.600 | 7,980 | -0.08(-2.99%) |