Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.170 | 3.360 | 3.140 | 3.260 | 5,650,509 | +0.09(+2.84%) |
May 27, 2016 | 3.310 | 3.170 | 3.170 | 3.170 | 6,298,400 | -0.20(-5.93%) |
May 26, 2016 | 3.490 | 3.540 | 3.340 | 3.370 | 5,782,614 | -0.03(-0.88%) |
May 25, 2016 | 3.210 | 3.445 | 3.160 | 3.400 | 7,519,261 | +0.14(+4.29%) |
May 24, 2016 | 3.410 | 3.494 | 3.250 | 3.260 | 8,628,675 | -0.28(-7.91%) |
May 23, 2016 | 3.520 | 3.640 | 3.420 | 3.540 | 6,025,314 | -0.08(-2.21%) |
May 20, 2016 | 3.710 | 3.755 | 3.490 | 3.620 | 7,678,933 | -0.06(-1.63%) |
May 19, 2016 | 3.430 | 3.700 | 3.400 | 3.680 | 6,561,732 | +0.06(+1.66%) |
May 18, 2016 | 3.880 | 3.980 | 3.590 | 3.620 | 11,120,005 | -0.40(-9.95%) |
May 17, 2016 | 3.850 | 4.050 | 3.780 | 4.020 | 6,846,523 | +0.17(+4.42%) |
May 16, 2016 | 3.920 | 4.010 | 3.790 | 3.850 | 6,506,189 | +0.06(+1.58%) |
May 13, 2016 | 3.790 | 3.950 | 3.770 | 3.790 | 6,143,816 | -0.01(-0.26%) |
May 12, 2016 | 3.820 | 3.920 | 3.750 | 3.800 | 10,037,813 | -0.04(-1.04%) |
May 11, 2016 | 3.720 | 3.855 | 3.610 | 3.840 | 9,976,521 | +0.24(+6.67%) |
May 10, 2016 | 3.430 | 3.610 | 3.330 | 3.600 | 5,041,035 | +0.20(+5.88%) |
May 09, 2016 | 3.440 | 3.530 | 3.390 | 3.400 | 5,319,781 | -0.26(-7.10%) |
May 06, 2016 | 3.420 | 3.710 | 3.410 | 3.660 | 9,874,988 | +0.31(+9.25%) |
May 05, 2016 | 3.320 | 3.450 | 3.300 | 3.350 | 7,817,148 | +0.17(+5.35%) |
May 04, 2016 | 3.120 | 3.350 | 3.100 | 3.180 | 6,697,319 | -0.03(-0.93%) |
May 03, 2016 | 3.380 | 3.410 | 3.170 | 3.210 | 7,754,774 | -0.14(-4.18%) |
May 02, 2016 | 3.460 | 3.500 | 3.310 | 3.350 | 9,978,717 | -0.05(-1.47%) |
Apr 29, 2016 | 3.300 | 3.430 | 3.270 | 3.400 | 9,277,318 | +0.22(+6.92%) |
Apr 28, 2016 | 3.050 | 3.200 | 3.040 | 3.180 | 7,066,936 | +0.17(+5.65%) |
Apr 27, 2016 | 3.110 | 3.110 | 2.950 | 3.010 | 4,286,381 | -0.03(-0.99%) |
Apr 26, 2016 | 2.940 | 3.060 | 2.860 | 3.040 | 4,433,614 | +0.14(+4.83%) |
Apr 25, 2016 | 2.960 | 3.020 | 2.870 | 2.900 | 4,470,968 | -0.05(-1.69%) |
Apr 22, 2016 | 2.990 | 3.090 | 2.910 | 2.950 | 4,947,525 | -0.06(-1.99%) |
Apr 21, 2016 | 3.090 | 3.117 | 2.950 | 3.010 | 7,833,473 | +0.07(+2.38%) |
Apr 20, 2016 | 3.110 | 3.200 | 2.930 | 2.940 | 8,532,869 | -0.18(-5.77%) |
Apr 19, 2016 | 2.980 | 3.150 | 2.940 | 3.120 | 7,264,596 | +0.27(+9.47%) |
Apr 18, 2016 | 2.930 | 2.940 | 2.805 | 2.850 | 5,557,062 | -0.01(-0.35%) |
Apr 15, 2016 | 2.720 | 2.900 | 2.670 | 2.860 | 5,218,138 | +0.19(+7.12%) |
Apr 14, 2016 | 2.780 | 2.835 | 2.600 | 2.670 | 5,878,758 | -0.14(-4.98%) |
Apr 13, 2016 | 2.810 | 2.940 | 2.790 | 2.810 | 6,249,684 | -0.11(-3.77%) |
Apr 12, 2016 | 2.830 | 2.970 | 2.750 | 2.920 | 8,907,887 | +0.11(+3.91%) |
Apr 11, 2016 | 2.640 | 2.840 | 2.610 | 2.810 | 7,921,202 | +0.29(+11.51%) |
Apr 08, 2016 | 2.360 | 2.530 | 2.350 | 2.520 | 7,753,564 | +0.15(+6.33%) |
Apr 07, 2016 | 2.320 | 2.390 | 2.300 | 2.370 | 4,455,634 | +0.11(+4.87%) |
Apr 06, 2016 | 2.240 | 2.285 | 2.210 | 2.260 | 2,923,666 | -0.02(-0.88%) |
Apr 05, 2016 | 2.220 | 2.280 | 2.160 | 2.280 | 3,938,744 | +0.11(+5.07%) |
Apr 04, 2016 | 2.260 | 2.270 | 2.160 | 2.170 | 3,204,085 | -0.09(-3.98%) |
Apr 01, 2016 | 2.140 | 2.260 | 2.100 | 2.260 | 4,267,360 | +0.05(+2.26%) |
Mar 31, 2016 | 2.260 | 2.300 | 2.170 | 2.210 | 3,037,095 | +0.01(+0.45%) |
Mar 30, 2016 | 2.190 | 2.240 | 2.120 | 2.200 | 6,930,885 | -0.01(-0.45%) |
Mar 29, 2016 | 2.070 | 2.240 | 2.040 | 2.210 | 5,511,136 | +0.15(+7.28%) |
Mar 28, 2016 | 2.070 | 2.120 | 2.020 | 2.060 | 2,669,453 | -0.01(-0.48%) |
Mar 24, 2016 | 2.040 | 2.070 | 2.070 | 2.070 | 3,179,600 | +0.05(+2.48%) |
Mar 23, 2016 | 2.080 | 2.185 | 2.020 | 2.020 | 5,264,021 | -0.17(-7.76%) |
Mar 22, 2016 | 2.230 | 2.270 | 2.170 | 2.190 | 3,657,472 | +0.03(+1.39%) |
Mar 21, 2016 | 2.120 | 2.270 | 2.100 | 2.160 | 6,823,531 | +0.02(+0.93%) |
Mar 18, 2016 | 2.180 | 2.215 | 2.110 | 2.140 | 13,446,647 | -0.04(-1.83%) |
Mar 17, 2016 | 2.350 | 2.370 | 2.160 | 2.180 | 6,262,094 | -0.09(-3.96%) |
Mar 16, 2016 | 2.020 | 2.290 | 1.990 | 2.270 | 5,353,899 | +0.19(+9.13%) |
Mar 15, 2016 | 2.050 | 2.100 | 1.950 | 2.080 | 5,471,897 | +0.00(+0.00%) |
Mar 14, 2016 | 2.220 | 2.250 | 2.070 | 2.080 | 5,317,731 | -0.12(-5.45%) |
Mar 11, 2016 | 2.300 | 2.330 | 2.170 | 2.200 | 4,147,812 | -0.08(-3.51%) |
Mar 10, 2016 | 2.200 | 2.320 | 2.180 | 2.280 | 6,113,750 | +0.13(+6.05%) |
Mar 09, 2016 | 2.120 | 2.180 | 2.050 | 2.150 | 8,644,973 | -0.05(-2.27%) |
Mar 08, 2016 | 2.390 | 2.410 | 2.180 | 2.200 | 9,665,764 | -0.16(-6.78%) |
Mar 07, 2016 | 2.460 | 2.530 | 2.330 | 2.360 | 12,652,640 | -0.04(-1.67%) |
Mar 04, 2016 | 2.570 | 2.770 | 2.340 | 2.400 | 17,413,948 | -0.17(-6.61%) |
Mar 03, 2016 | 2.360 | 2.600 | 2.360 | 2.570 | 6,186,842 | +0.23(+9.83%) |
Mar 02, 2016 | 2.300 | 2.400 | 2.260 | 2.340 | 5,282,955 | +0.04(+1.74%) |