Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.580 | 3.680 | 3.540 | 3.650 | 355,571 | +0.11(+3.11%) |
May 27, 2016 | 3.410 | 3.540 | 3.540 | 3.540 | 444,100 | +0.14(+4.12%) |
May 26, 2016 | 3.590 | 3.590 | 3.280 | 3.400 | 71,947 | -0.15(-4.23%) |
May 25, 2016 | 3.520 | 3.780 | 3.460 | 3.550 | 74,932 | +0.02(+0.57%) |
May 24, 2016 | 3.420 | 3.580 | 3.420 | 3.530 | 80,760 | +0.12(+3.52%) |
May 23, 2016 | 3.280 | 3.440 | 3.210 | 3.410 | 59,686 | +0.13(+3.96%) |
May 20, 2016 | 3.270 | 3.350 | 3.250 | 3.280 | 103,268 | +0.04(+1.23%) |
May 19, 2016 | 3.220 | 3.270 | 3.200 | 3.240 | 65,687 | -0.03(-0.92%) |
May 18, 2016 | 3.280 | 3.280 | 3.200 | 3.270 | 79,652 | +0.04(+1.24%) |
May 17, 2016 | 3.160 | 3.270 | 3.080 | 3.230 | 125,413 | +0.09(+2.87%) |
May 16, 2016 | 2.990 | 3.150 | 2.960 | 3.140 | 71,001 | +0.15(+5.02%) |
May 13, 2016 | 2.840 | 2.990 | 2.730 | 2.990 | 125,042 | +0.14(+4.91%) |
May 12, 2016 | 2.750 | 2.890 | 2.750 | 2.850 | 49,758 | +0.04(+1.42%) |
May 11, 2016 | 2.900 | 3.000 | 2.800 | 2.810 | 40,979 | -0.21(-6.95%) |
May 10, 2016 | 2.870 | 3.040 | 2.830 | 3.020 | 49,575 | +0.17(+5.96%) |
May 09, 2016 | 2.770 | 2.890 | 2.770 | 2.850 | 51,556 | +0.03(+1.06%) |
May 06, 2016 | 2.880 | 2.920 | 2.760 | 2.820 | 45,784 | -0.05(-1.74%) |
May 05, 2016 | 2.930 | 3.080 | 2.770 | 2.870 | 98,704 | -0.07(-2.38%) |
May 04, 2016 | 3.010 | 3.055 | 2.895 | 2.940 | 37,679 | -0.10(-3.29%) |
May 03, 2016 | 2.750 | 3.105 | 2.610 | 3.040 | 354,788 | -0.13(-4.10%) |
May 02, 2016 | 2.980 | 3.230 | 2.980 | 3.170 | 166,560 | +0.20(+6.73%) |
Apr 29, 2016 | 3.060 | 3.080 | 2.830 | 2.970 | 154,623 | -0.12(-3.88%) |
Apr 28, 2016 | 3.187 | 3.200 | 3.090 | 3.090 | 57,915 | -0.05(-1.59%) |
Apr 27, 2016 | 3.120 | 3.270 | 3.020 | 3.140 | 91,376 | +0.04(+1.29%) |
Apr 26, 2016 | 3.090 | 3.100 | 3.010 | 3.100 | 55,104 | +0.02(+0.65%) |
Apr 25, 2016 | 3.110 | 3.110 | 3.060 | 3.080 | 88,027 | -0.04(-1.28%) |
Apr 22, 2016 | 3.150 | 3.170 | 3.080 | 3.120 | 44,296 | -0.04(-1.27%) |
Apr 21, 2016 | 3.180 | 3.289 | 3.100 | 3.160 | 124,288 | -0.04(-1.25%) |
Apr 20, 2016 | 2.940 | 3.230 | 2.940 | 3.200 | 172,593 | +0.24(+8.11%) |
Apr 19, 2016 | 2.860 | 2.990 | 2.830 | 2.960 | 58,515 | +0.10(+3.50%) |
Apr 18, 2016 | 2.880 | 2.900 | 2.780 | 2.860 | 29,996 | -0.02(-0.69%) |
Apr 15, 2016 | 2.830 | 2.880 | 2.770 | 2.880 | 16,158 | +0.03(+1.05%) |
Apr 14, 2016 | 2.800 | 2.850 | 2.700 | 2.850 | 28,635 | +0.04(+1.60%) |
Apr 13, 2016 | 2.750 | 2.810 | 2.710 | 2.805 | 100,949 | +0.06(+2.00%) |
Apr 12, 2016 | 2.850 | 2.880 | 2.710 | 2.750 | 81,386 | -0.12(-4.18%) |
Apr 11, 2016 | 2.740 | 3.060 | 2.700 | 2.870 | 121,496 | +0.15(+5.51%) |
Apr 08, 2016 | 2.780 | 2.780 | 2.720 | 2.720 | 53,516 | -0.04(-1.45%) |
Apr 07, 2016 | 2.810 | 2.914 | 2.760 | 2.760 | 54,357 | -0.09(-3.16%) |
Apr 06, 2016 | 2.920 | 2.934 | 2.820 | 2.850 | 80,324 | -0.08(-2.73%) |
Apr 05, 2016 | 2.980 | 3.010 | 2.905 | 2.930 | 62,754 | -0.07(-2.33%) |
Apr 04, 2016 | 3.070 | 3.080 | 2.960 | 3.000 | 38,262 | -0.05(-1.64%) |
Apr 01, 2016 | 3.000 | 3.080 | 3.000 | 3.050 | 35,363 | +0.03(+0.99%) |
Mar 31, 2016 | 3.020 | 3.120 | 3.000 | 3.020 | 49,305 | +0.00(+0.00%) |
Mar 30, 2016 | 3.160 | 3.160 | 2.970 | 3.020 | 85,278 | -0.08(-2.58%) |
Mar 29, 2016 | 2.670 | 3.135 | 2.660 | 3.100 | 183,937 | +0.44(+16.54%) |
Mar 28, 2016 | 2.610 | 2.720 | 2.600 | 2.660 | 25,724 | +0.05(+1.92%) |
Mar 24, 2016 | 2.550 | 2.610 | 2.610 | 2.610 | 70,500 | +0.04(+1.56%) |
Mar 23, 2016 | 2.680 | 2.700 | 2.550 | 2.570 | 87,455 | -0.12(-4.46%) |
Mar 22, 2016 | 2.750 | 2.785 | 2.670 | 2.690 | 33,524 | -0.08(-2.89%) |
Mar 21, 2016 | 2.730 | 2.840 | 2.705 | 2.770 | 25,675 | +0.00(+0.00%) |
Mar 18, 2016 | 2.870 | 2.870 | 2.600 | 2.770 | 153,926 | +0.00(+0.00%) |
Mar 17, 2016 | 2.740 | 2.850 | 2.680 | 2.770 | 46,135 | +0.02(+0.73%) |
Mar 16, 2016 | 2.710 | 2.880 | 2.710 | 2.750 | 24,736 | +0.02(+0.73%) |
Mar 15, 2016 | 2.720 | 2.780 | 2.600 | 2.730 | 56,500 | -0.06(-2.15%) |
Mar 14, 2016 | 2.850 | 2.880 | 2.780 | 2.790 | 30,363 | -0.08(-2.79%) |
Mar 11, 2016 | 2.870 | 2.900 | 2.720 | 2.870 | 25,517 | +0.04(+1.41%) |
Mar 10, 2016 | 2.850 | 2.910 | 2.760 | 2.830 | 38,156 | -0.01(-0.35%) |
Mar 09, 2016 | 2.860 | 3.200 | 2.760 | 2.840 | 50,270 | +0.01(+0.35%) |
Mar 08, 2016 | 3.060 | 3.060 | 2.790 | 2.830 | 53,007 | -0.30(-9.58%) |
Mar 07, 2016 | 3.000 | 3.160 | 3.000 | 3.130 | 71,707 | +0.12(+3.99%) |
Mar 04, 2016 | 2.780 | 3.450 | 2.780 | 3.010 | 124,017 | +0.23(+8.27%) |
Mar 03, 2016 | 2.840 | 2.840 | 2.740 | 2.780 | 63,745 | -0.07(-2.46%) |
Mar 02, 2016 | 2.800 | 2.890 | 2.780 | 2.850 | 57,861 | +0.03(+1.06%) |