Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.740 | 1.790 | 1.740 | 1.760 | 200,488 | +0.00(+0.00%) |
May 27, 2016 | 1.720 | 1.760 | 1.760 | 1.760 | 359,000 | +0.05(+2.92%) |
May 26, 2016 | 1.700 | 1.710 | 1.640 | 1.710 | 230,253 | +0.03(+1.79%) |
May 25, 2016 | 1.670 | 1.720 | 1.630 | 1.680 | 492,750 | +0.01(+0.60%) |
May 24, 2016 | 1.740 | 1.770 | 1.645 | 1.670 | 1,170,925 | -0.09(-5.11%) |
May 23, 2016 | 1.700 | 1.760 | 1.650 | 1.760 | 704,348 | +0.01(+0.57%) |
May 20, 2016 | 1.790 | 1.915 | 1.610 | 1.750 | 2,846,658 | -1.20(-40.68%) |
May 19, 2016 | 2.900 | 2.960 | 2.820 | 2.950 | 126,800 | +0.05(+1.72%) |
May 18, 2016 | 2.920 | 2.920 | 2.820 | 2.900 | 80,738 | -0.01(-0.34%) |
May 17, 2016 | 3.090 | 3.090 | 2.800 | 2.910 | 82,567 | -0.16(-5.21%) |
May 16, 2016 | 3.160 | 3.160 | 2.910 | 3.070 | 122,801 | -0.13(-4.06%) |
May 13, 2016 | 3.250 | 3.279 | 3.110 | 3.200 | 56,650 | -0.09(-2.74%) |
May 12, 2016 | 3.360 | 3.360 | 3.240 | 3.290 | 48,738 | -0.07(-2.08%) |
May 11, 2016 | 3.500 | 3.500 | 3.360 | 3.360 | 43,013 | -0.15(-4.27%) |
May 10, 2016 | 3.580 | 3.610 | 3.450 | 3.510 | 70,738 | -0.07(-1.96%) |
May 09, 2016 | 3.500 | 3.640 | 3.450 | 3.580 | 91,502 | +0.08(+2.29%) |
May 06, 2016 | 3.600 | 3.620 | 3.470 | 3.500 | 70,067 | -0.13(-3.58%) |
May 05, 2016 | 3.690 | 3.750 | 3.600 | 3.630 | 73,669 | -0.05(-1.36%) |
May 04, 2016 | 3.660 | 3.730 | 3.620 | 3.680 | 104,963 | -0.02(-0.54%) |
May 03, 2016 | 3.820 | 3.820 | 3.690 | 3.700 | 98,529 | -0.14(-3.65%) |
May 02, 2016 | 3.700 | 3.850 | 3.470 | 3.840 | 115,611 | +0.12(+3.23%) |
Apr 29, 2016 | 3.620 | 3.720 | 3.593 | 3.720 | 54,219 | +0.02(+0.54%) |
Apr 28, 2016 | 3.850 | 3.870 | 3.680 | 3.700 | 54,801 | -0.15(-3.90%) |
Apr 27, 2016 | 3.850 | 3.860 | 3.750 | 3.850 | 76,484 | +0.00(+0.00%) |
Apr 26, 2016 | 3.820 | 3.850 | 3.720 | 3.850 | 110,923 | +0.05(+1.32%) |
Apr 25, 2016 | 3.640 | 3.840 | 3.550 | 3.800 | 196,617 | +0.13(+3.54%) |
Apr 22, 2016 | 3.630 | 3.690 | 3.610 | 3.670 | 98,505 | +0.02(+0.55%) |
Apr 21, 2016 | 3.700 | 3.720 | 3.570 | 3.650 | 88,880 | -0.03(-0.82%) |
Apr 20, 2016 | 3.620 | 3.720 | 3.515 | 3.680 | 139,875 | -0.03(-0.81%) |
Apr 19, 2016 | 3.650 | 3.740 | 3.600 | 3.710 | 117,176 | +0.06(+1.64%) |
Apr 18, 2016 | 3.680 | 3.750 | 3.500 | 3.650 | 244,721 | -0.15(-3.95%) |
Apr 15, 2016 | 3.810 | 3.810 | 3.761 | 3.800 | 145,718 | +0.02(+0.53%) |
Apr 14, 2016 | 3.780 | 3.820 | 3.740 | 3.780 | 141,369 | -0.02(-0.53%) |
Apr 13, 2016 | 3.840 | 3.850 | 3.790 | 3.800 | 141,194 | +0.01(+0.26%) |
Apr 12, 2016 | 3.820 | 3.850 | 3.770 | 3.790 | 137,744 | -0.02(-0.52%) |
Apr 11, 2016 | 3.730 | 3.880 | 3.702 | 3.810 | 260,300 | +0.06(+1.60%) |
Apr 08, 2016 | 3.780 | 3.810 | 3.640 | 3.750 | 193,738 | -0.01(-0.27%) |
Apr 07, 2016 | 3.850 | 3.900 | 3.740 | 3.760 | 170,744 | -0.09(-2.34%) |
Apr 06, 2016 | 3.870 | 3.950 | 3.830 | 3.850 | 275,743 | +0.01(+0.26%) |
Apr 05, 2016 | 3.890 | 3.960 | 3.820 | 3.840 | 253,382 | -0.07(-1.79%) |
Apr 04, 2016 | 3.900 | 3.960 | 3.830 | 3.910 | 217,351 | +0.00(+0.00%) |
Apr 01, 2016 | 3.960 | 3.960 | 3.870 | 3.910 | 190,335 | -0.05(-1.26%) |
Mar 31, 2016 | 3.900 | 3.970 | 3.630 | 3.960 | 266,796 | +0.02(+0.51%) |
Mar 30, 2016 | 4.000 | 4.020 | 3.910 | 3.940 | 225,700 | -0.05(-1.25%) |
Mar 29, 2016 | 4.050 | 4.050 | 3.940 | 3.990 | 253,317 | +0.01(+0.25%) |
Mar 28, 2016 | 3.810 | 4.150 | 3.800 | 3.980 | 632,931 | +0.27(+7.28%) |
Mar 24, 2016 | 3.690 | 3.710 | 3.710 | 3.710 | 530,300 | +0.11(+3.06%) |
Mar 23, 2016 | 3.440 | 3.700 | 3.435 | 3.600 | 300,905 | +0.15(+4.35%) |
Mar 22, 2016 | 3.370 | 3.550 | 3.350 | 3.450 | 392,693 | +0.13(+3.92%) |
Mar 21, 2016 | 3.200 | 3.440 | 3.200 | 3.320 | 488,611 | +0.21(+6.75%) |
Mar 18, 2016 | 2.900 | 3.440 | 2.900 | 3.110 | 715,027 | +0.47(+17.80%) |
Mar 17, 2016 | 2.640 | 2.700 | 2.620 | 2.640 | 49,246 | +0.00(+0.00%) |
Mar 16, 2016 | 2.680 | 2.740 | 2.600 | 2.640 | 34,344 | -0.06(-2.22%) |
Mar 15, 2016 | 2.660 | 2.750 | 2.650 | 2.700 | 235,194 | +0.02(+0.75%) |
Mar 14, 2016 | 2.650 | 2.900 | 2.630 | 2.680 | 66,802 | +0.03(+1.13%) |
Mar 11, 2016 | 2.600 | 2.730 | 2.600 | 2.650 | 44,630 | +0.09(+3.52%) |
Mar 10, 2016 | 2.720 | 2.770 | 2.530 | 2.560 | 37,090 | -0.13(-4.83%) |
Mar 09, 2016 | 2.630 | 2.760 | 2.600 | 2.690 | 60,943 | +0.09(+3.46%) |
Mar 08, 2016 | 2.390 | 2.770 | 2.390 | 2.600 | 106,671 | +0.17(+7.00%) |
Mar 07, 2016 | 2.310 | 2.480 | 2.310 | 2.430 | 102,251 | +0.13(+5.65%) |
Mar 04, 2016 | 2.390 | 2.390 | 2.150 | 2.300 | 116,159 | -0.07(-2.95%) |
Mar 03, 2016 | 2.370 | 2.440 | 2.370 | 2.370 | 27,923 | +0.00(+0.00%) |
Mar 02, 2016 | 2.340 | 2.400 | 2.340 | 2.370 | 31,202 | +0.00(+0.00%) |