Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.661 | 3.710 | 3.564 | 3.661 | 37,979 | +0.01(+0.27%) |
May 27, 2016 | 3.564 | 3.652 | 3.652 | 3.652 | 108,259 | +0.09(+2.47%) |
May 26, 2016 | 3.857 | 3.857 | 3.466 | 3.564 | 114,278 | -0.09(-2.41%) |
May 25, 2016 | 3.300 | 3.905 | 3.222 | 3.652 | 205,909 | +0.30(+9.04%) |
May 24, 2016 | 3.285 | 3.447 | 3.261 | 3.349 | 70,153 | +0.13(+3.94%) |
May 23, 2016 | 3.132 | 3.300 | 3.085 | 3.222 | 34,521 | +0.19(+6.11%) |
May 20, 2016 | 2.978 | 3.154 | 2.968 | 3.036 | 19,132 | +0.06(+1.97%) |
May 19, 2016 | 2.949 | 3.007 | 2.929 | 2.978 | 2,457 | +0.04(+1.33%) |
May 18, 2016 | 2.930 | 2.984 | 2.930 | 2.939 | 3,357 | -0.04(-1.31%) |
May 17, 2016 | 2.980 | 3.017 | 2.939 | 2.978 | 10,807 | -0.08(-2.56%) |
May 16, 2016 | 3.066 | 3.066 | 2.943 | 3.056 | 2,856 | -0.01(-0.32%) |
May 13, 2016 | 2.949 | 3.066 | 2.939 | 3.066 | 6,063 | +0.12(+3.97%) |
May 12, 2016 | 2.988 | 3.007 | 2.900 | 2.949 | 14,920 | -0.05(-1.63%) |
May 11, 2016 | 3.152 | 3.152 | 2.978 | 2.997 | 18,896 | -0.02(-0.65%) |
May 10, 2016 | 2.997 | 3.183 | 2.997 | 3.017 | 25,063 | +0.02(+0.65%) |
May 09, 2016 | 3.007 | 3.163 | 2.978 | 2.998 | 34,955 | -0.06(-1.91%) |
May 06, 2016 | 3.105 | 3.300 | 3.046 | 3.056 | 86,420 | -0.15(-4.57%) |
May 05, 2016 | 3.613 | 3.613 | 3.124 | 3.202 | 31,332 | -0.41(-11.35%) |
May 04, 2016 | 3.349 | 3.652 | 3.124 | 3.613 | 149,746 | +0.36(+11.11%) |
May 03, 2016 | 3.417 | 3.417 | 3.251 | 3.251 | 13,473 | -0.05(-1.48%) |
May 02, 2016 | 3.378 | 3.759 | 3.261 | 3.300 | 83,588 | -0.12(-3.43%) |
Apr 29, 2016 | 3.271 | 3.417 | 3.163 | 3.417 | 38,486 | +0.13(+3.86%) |
Apr 28, 2016 | 3.281 | 3.300 | 3.232 | 3.290 | 11,988 | +0.02(+0.60%) |
Apr 27, 2016 | 3.271 | 3.300 | 3.134 | 3.271 | 28,200 | -0.02(-0.59%) |
Apr 26, 2016 | 3.173 | 3.486 | 3.105 | 3.290 | 101,335 | +0.14(+4.33%) |
Apr 25, 2016 | 3.134 | 3.222 | 3.076 | 3.154 | 24,510 | -0.02(-0.62%) |
Apr 22, 2016 | 3.183 | 3.339 | 3.173 | 3.173 | 6,368 | -0.01(-0.45%) |
Apr 21, 2016 | 3.232 | 3.329 | 3.105 | 3.188 | 46,862 | -0.08(-2.54%) |
Apr 20, 2016 | 3.407 | 3.407 | 3.173 | 3.271 | 13,805 | +0.06(+1.82%) |
Apr 19, 2016 | 3.359 | 3.368 | 3.076 | 3.212 | 76,705 | -0.15(-4.36%) |
Apr 18, 2016 | 3.300 | 3.368 | 3.202 | 3.359 | 7,639 | +0.08(+2.38%) |
Apr 15, 2016 | 3.368 | 3.368 | 3.281 | 3.281 | 11,354 | -0.02(-0.59%) |
Apr 14, 2016 | 3.368 | 3.368 | 3.271 | 3.300 | 9,713 | +0.04(+1.20%) |
Apr 13, 2016 | 3.349 | 3.494 | 3.212 | 3.261 | 31,930 | -0.07(-2.05%) |
Apr 12, 2016 | 3.261 | 3.329 | 3.154 | 3.329 | 30,186 | +0.04(+1.15%) |
Apr 11, 2016 | 3.681 | 3.691 | 3.144 | 3.292 | 44,213 | -0.28(-7.89%) |
Apr 08, 2016 | 3.525 | 3.710 | 3.515 | 3.573 | 116,527 | +0.15(+4.27%) |
Apr 07, 2016 | 3.134 | 3.837 | 3.134 | 3.427 | 248,043 | +0.50(+17.00%) |
Apr 06, 2016 | 2.939 | 3.022 | 2.919 | 2.929 | 19,953 | -0.01(-0.33%) |
Apr 05, 2016 | 2.939 | 3.056 | 2.929 | 2.939 | 14,911 | +0.02(+0.67%) |
Apr 04, 2016 | 3.183 | 3.183 | 2.919 | 2.919 | 24,874 | -0.22(-7.14%) |
Apr 01, 2016 | 2.958 | 3.202 | 2.958 | 3.144 | 25,743 | +0.14(+4.55%) |
Mar 31, 2016 | 2.988 | 3.056 | 2.880 | 3.007 | 43,467 | +0.06(+1.99%) |
Mar 30, 2016 | 3.036 | 3.222 | 2.949 | 2.949 | 46,905 | -0.04(-1.31%) |
Mar 29, 2016 | 2.988 | 3.066 | 2.861 | 2.988 | 42,217 | +0.01(+0.33%) |
Mar 28, 2016 | 3.066 | 3.124 | 2.978 | 2.978 | 27,353 | +0.01(+0.38%) |
Mar 24, 2016 | 2.978 | 2.967 | 2.967 | 2.967 | 41,071 | -0.04(-1.34%) |
Mar 23, 2016 | 3.076 | 3.222 | 2.988 | 3.007 | 23,788 | -0.17(-5.23%) |
Mar 22, 2016 | 3.271 | 3.300 | 2.861 | 3.173 | 102,037 | -0.13(-3.85%) |
Mar 21, 2016 | 3.134 | 3.310 | 3.095 | 3.300 | 51,778 | +0.12(+3.68%) |
Mar 18, 2016 | 3.281 | 3.349 | 3.066 | 3.183 | 44,351 | -0.04(-1.21%) |
Mar 17, 2016 | 3.359 | 3.368 | 3.036 | 3.222 | 31,160 | +0.05(+1.54%) |
Mar 16, 2016 | 3.320 | 3.320 | 2.958 | 3.173 | 102,763 | -0.01(-0.31%) |
Mar 15, 2016 | 3.495 | 3.544 | 3.085 | 3.183 | 88,832 | -0.35(-9.94%) |
Mar 14, 2016 | 3.915 | 3.993 | 3.417 | 3.534 | 93,670 | -0.35(-9.05%) |
Mar 11, 2016 | 3.837 | 3.954 | 3.788 | 3.886 | 36,204 | +0.10(+2.58%) |
Mar 10, 2016 | 4.032 | 4.032 | 3.788 | 3.788 | 73,713 | -0.21(-5.13%) |
Mar 09, 2016 | 3.935 | 3.993 | 3.808 | 3.993 | 45,506 | +0.04(+0.99%) |
Mar 08, 2016 | 3.964 | 4.101 | 3.681 | 3.954 | 119,354 | +0.24(+6.58%) |
Mar 07, 2016 | 3.700 | 4.003 | 3.700 | 3.710 | 133,775 | -0.03(-0.78%) |
Mar 04, 2016 | 3.769 | 4.110 | 3.466 | 3.739 | 265,105 | -0.03(-0.78%) |
Mar 03, 2016 | 4.247 | 4.276 | 3.525 | 3.769 | 355,299 | -0.24(-6.08%) |
Mar 02, 2016 | 4.628 | 4.970 | 4.003 | 4.013 | 1,635,482 | +0.28(+7.59%) |