Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.095 | 3.153 | 3.013 | 3.045 | 3,339,069 | -0.08(-2.64%) |
May 27, 2016 | 3.127 | 3.127 | 3.127 | 3.127 | 1,115,052 | -0.07(-2.18%) |
May 26, 2016 | 3.153 | 3.232 | 3.153 | 3.197 | 1,328,853 | +0.04(+1.41%) |
May 25, 2016 | 3.203 | 3.216 | 3.118 | 3.153 | 1,674,539 | -0.02(-0.60%) |
May 24, 2016 | 3.235 | 3.248 | 3.140 | 3.172 | 2,453,503 | -0.01(-0.40%) |
May 23, 2016 | 3.089 | 3.229 | 3.045 | 3.184 | 3,553,107 | -0.01(-0.40%) |
May 20, 2016 | 3.222 | 3.292 | 3.178 | 3.197 | 1,336,114 | +0.04(+1.41%) |
May 19, 2016 | 3.140 | 3.184 | 3.083 | 3.153 | 1,791,920 | -0.05(-1.58%) |
May 18, 2016 | 3.146 | 3.273 | 3.134 | 3.203 | 1,315,913 | -0.03(-0.98%) |
May 17, 2016 | 3.222 | 3.292 | 3.184 | 3.235 | 1,939,059 | -0.04(-1.16%) |
May 16, 2016 | 3.248 | 3.314 | 3.248 | 3.273 | 1,663,941 | +0.01(+0.39%) |
May 13, 2016 | 3.349 | 3.375 | 3.222 | 3.260 | 2,356,133 | -0.18(-5.17%) |
May 12, 2016 | 3.406 | 3.470 | 3.324 | 3.438 | 2,746,371 | -0.01(-0.37%) |
May 11, 2016 | 3.451 | 3.476 | 3.406 | 3.451 | 1,775,761 | +0.04(+1.12%) |
May 10, 2016 | 3.330 | 3.413 | 3.302 | 3.413 | 2,949,877 | +0.13(+3.86%) |
May 09, 2016 | 3.248 | 3.311 | 3.127 | 3.286 | 3,923,309 | -0.02(-0.58%) |
May 06, 2016 | 3.197 | 3.311 | 3.191 | 3.305 | 2,657,441 | +0.09(+2.76%) |
May 05, 2016 | 3.317 | 3.333 | 3.203 | 3.216 | 3,346,551 | -0.05(-1.55%) |
May 04, 2016 | 3.184 | 3.279 | 3.159 | 3.267 | 3,566,650 | +0.09(+2.79%) |
May 03, 2016 | 3.191 | 3.222 | 3.146 | 3.178 | 4,222,628 | -0.10(-2.91%) |
May 02, 2016 | 3.343 | 3.356 | 3.191 | 3.273 | 3,748,241 | -0.14(-4.09%) |
Apr 29, 2016 | 3.286 | 3.413 | 3.279 | 3.413 | 5,537,726 | +0.22(+6.96%) |
Apr 28, 2016 | 3.159 | 3.232 | 3.146 | 3.191 | 5,199,003 | +0.03(+1.00%) |
Apr 27, 2016 | 3.184 | 3.203 | 3.140 | 3.159 | 6,647,750 | +0.08(+2.47%) |
Apr 26, 2016 | 3.108 | 3.127 | 3.064 | 3.083 | 5,967,166 | +0.07(+2.32%) |
Apr 25, 2016 | 3.051 | 3.051 | 2.975 | 3.013 | 2,456,470 | -0.01(-0.21%) |
Apr 22, 2016 | 3.019 | 3.064 | 2.991 | 3.019 | 1,912,888 | +0.00(+0.00%) |
Apr 21, 2016 | 3.121 | 3.127 | 3.007 | 3.019 | 1,642,095 | -0.06(-2.06%) |
Apr 20, 2016 | 3.070 | 3.102 | 3.026 | 3.083 | 2,577,571 | -0.01(-0.41%) |
Apr 19, 2016 | 3.070 | 3.108 | 3.026 | 3.095 | 3,278,651 | +0.08(+2.52%) |
Apr 18, 2016 | 2.956 | 3.038 | 2.937 | 3.019 | 3,659,951 | +0.01(+0.42%) |
Apr 15, 2016 | 3.000 | 3.019 | 2.962 | 3.007 | 3,080,261 | -0.01(-0.21%) |
Apr 14, 2016 | 3.057 | 3.064 | 3.003 | 3.013 | 5,572,972 | -0.06(-2.06%) |
Apr 13, 2016 | 3.127 | 3.146 | 3.057 | 3.076 | 4,952,964 | +0.02(+0.62%) |
Apr 12, 2016 | 3.032 | 3.083 | 2.981 | 3.057 | 18,622,238 | +0.07(+2.34%) |
Apr 11, 2016 | 2.988 | 3.051 | 2.978 | 2.988 | 8,222,993 | +0.06(+1.95%) |
Apr 08, 2016 | 2.988 | 3.019 | 2.912 | 2.931 | 4,348,853 | +0.10(+3.36%) |
Apr 07, 2016 | 2.848 | 2.880 | 2.797 | 2.835 | 1,873,110 | -0.03(-0.89%) |
Apr 06, 2016 | 2.867 | 2.912 | 2.835 | 2.861 | 3,048,482 | -0.05(-1.74%) |
Apr 05, 2016 | 2.893 | 2.956 | 2.842 | 2.912 | 1,048,466 | +0.01(+0.22%) |
Apr 04, 2016 | 2.956 | 3.000 | 2.873 | 2.905 | 1,226,294 | -0.14(-4.58%) |
Apr 01, 2016 | 2.918 | 3.076 | 2.886 | 3.045 | 2,180,592 | +0.10(+3.23%) |
Mar 31, 2016 | 3.057 | 3.076 | 2.937 | 2.950 | 1,833,595 | -0.13(-4.32%) |
Mar 30, 2016 | 3.051 | 3.127 | 3.045 | 3.083 | 2,635,406 | +0.06(+2.10%) |
Mar 29, 2016 | 2.975 | 3.076 | 2.921 | 3.019 | 3,719,719 | +0.00(+0.00%) |
Mar 28, 2016 | 2.975 | 3.051 | 2.962 | 3.019 | 2,813,454 | +0.11(+3.70%) |
Mar 24, 2016 | 2.886 | 2.912 | 2.912 | 2.912 | 1,430,666 | -0.01(-0.43%) |
Mar 23, 2016 | 3.000 | 3.000 | 2.908 | 2.924 | 1,332,236 | -0.08(-2.54%) |
Mar 22, 2016 | 2.975 | 3.038 | 2.962 | 3.000 | 1,350,370 | +0.00(+0.00%) |
Mar 21, 2016 | 2.988 | 3.026 | 2.969 | 3.000 | 2,825,943 | +0.00(+0.00%) |
Mar 18, 2016 | 3.057 | 3.064 | 2.931 | 3.000 | 3,087,804 | -0.03(-1.05%) |
Mar 17, 2016 | 2.981 | 3.048 | 2.902 | 3.032 | 8,703,135 | +0.27(+9.63%) |
Mar 16, 2016 | 2.620 | 2.769 | 2.601 | 2.766 | 5,596,945 | +0.11(+4.06%) |
Mar 15, 2016 | 2.747 | 2.759 | 2.658 | 2.658 | 5,301,134 | -0.20(-7.10%) |
Mar 14, 2016 | 2.912 | 2.912 | 2.842 | 2.861 | 4,614,306 | -0.06(-1.96%) |
Mar 11, 2016 | 2.912 | 2.959 | 2.880 | 2.918 | 9,051,772 | +0.04(+1.55%) |
Mar 10, 2016 | 2.905 | 2.918 | 2.797 | 2.873 | 10,460,195 | -0.01(-0.44%) |
Mar 09, 2016 | 2.937 | 2.946 | 2.861 | 2.886 | 5,277,945 | +0.03(+0.89%) |
Mar 08, 2016 | 2.931 | 2.937 | 2.829 | 2.861 | 8,515,733 | +0.01(+0.45%) |
Mar 07, 2016 | 2.943 | 2.962 | 2.842 | 2.848 | 4,311,608 | -0.08(-2.60%) |
Mar 04, 2016 | 3.095 | 3.115 | 2.912 | 2.924 | 7,685,150 | +0.05(+1.77%) |
Mar 03, 2016 | 2.772 | 2.905 | 2.743 | 2.873 | 7,899,252 | +0.30(+11.58%) |
Mar 02, 2016 | 2.544 | 2.588 | 2.521 | 2.575 | 3,437,253 | +0.10(+3.84%) |