Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.270 | 3.380 | 3.270 | 3.370 | 16,115 | +0.06(+1.81%) |
May 27, 2016 | 3.330 | 3.310 | 3.310 | 3.310 | 17,100 | -0.05(-1.49%) |
May 26, 2016 | 3.450 | 3.550 | 3.333 | 3.360 | 9,681 | +0.04(+1.20%) |
May 25, 2016 | 3.500 | 3.570 | 3.300 | 3.320 | 65,535 | -0.04(-1.19%) |
May 24, 2016 | 3.200 | 3.750 | 3.200 | 3.360 | 69,747 | +0.12(+3.70%) |
May 23, 2016 | 2.660 | 3.360 | 2.650 | 3.240 | 65,900 | +0.58(+21.80%) |
May 20, 2016 | 2.650 | 2.700 | 2.540 | 2.660 | 24,220 | +0.00(+0.00%) |
May 19, 2016 | 2.540 | 2.660 | 2.310 | 2.660 | 42,254 | +0.11(+4.31%) |
May 18, 2016 | 2.530 | 2.810 | 2.510 | 2.550 | 28,651 | +0.04(+1.59%) |
May 17, 2016 | 2.550 | 2.550 | 2.190 | 2.510 | 40,057 | -0.15(-5.64%) |
May 16, 2016 | 2.790 | 2.790 | 2.580 | 2.660 | 42,656 | -0.10(-3.62%) |
May 13, 2016 | 2.600 | 2.760 | 2.600 | 2.760 | 26,402 | +0.12(+4.55%) |
May 12, 2016 | 2.670 | 2.700 | 2.620 | 2.640 | 4,261 | -0.04(-1.49%) |
May 11, 2016 | 2.740 | 2.750 | 2.600 | 2.680 | 47,427 | -0.04(-1.47%) |
May 10, 2016 | 2.770 | 2.804 | 2.540 | 2.720 | 51,968 | -0.08(-2.86%) |
May 09, 2016 | 2.790 | 3.130 | 2.700 | 2.800 | 33,156 | -0.06(-2.10%) |
May 06, 2016 | 2.890 | 2.930 | 2.300 | 2.860 | 41,359 | -0.07(-2.39%) |
May 05, 2016 | 2.940 | 3.040 | 2.930 | 2.930 | 7,950 | -0.04(-1.35%) |
May 04, 2016 | 2.950 | 3.050 | 2.919 | 2.970 | 20,305 | +0.02(+0.68%) |
May 03, 2016 | 3.000 | 3.150 | 2.950 | 2.950 | 20,511 | -0.05(-1.67%) |
May 02, 2016 | 3.050 | 3.050 | 2.990 | 3.000 | 6,523 | -0.02(-0.66%) |
Apr 29, 2016 | 3.060 | 3.140 | 2.990 | 3.020 | 77,539 | -0.01(-0.33%) |
Apr 28, 2016 | 3.080 | 3.241 | 3.011 | 3.030 | 32,016 | +0.01(+0.33%) |
Apr 27, 2016 | 3.150 | 3.160 | 3.020 | 3.020 | 28,524 | -0.09(-2.89%) |
Apr 26, 2016 | 3.150 | 3.190 | 2.977 | 3.110 | 39,939 | +0.04(+1.30%) |
Apr 25, 2016 | 3.220 | 3.240 | 3.060 | 3.070 | 37,324 | -0.19(-5.83%) |
Apr 22, 2016 | 3.180 | 3.330 | 3.180 | 3.260 | 26,699 | +0.08(+2.52%) |
Apr 21, 2016 | 3.290 | 3.400 | 3.150 | 3.180 | 24,814 | -0.17(-5.07%) |
Apr 20, 2016 | 3.260 | 3.370 | 3.210 | 3.350 | 47,246 | +0.13(+4.04%) |
Apr 19, 2016 | 3.470 | 3.470 | 3.220 | 3.220 | 61,769 | -0.28(-8.00%) |
Apr 18, 2016 | 3.500 | 3.619 | 3.460 | 3.500 | 26,707 | -0.03(-0.85%) |
Apr 15, 2016 | 3.630 | 3.690 | 3.500 | 3.530 | 15,609 | -0.07(-1.94%) |
Apr 14, 2016 | 3.470 | 3.610 | 3.400 | 3.600 | 56,200 | +0.10(+2.86%) |
Apr 13, 2016 | 3.240 | 3.600 | 3.220 | 3.500 | 63,018 | +0.27(+8.36%) |
Apr 12, 2016 | 3.080 | 3.360 | 2.900 | 3.230 | 64,198 | +0.13(+4.19%) |
Apr 11, 2016 | 3.150 | 3.210 | 3.060 | 3.100 | 39,333 | -0.08(-2.52%) |
Apr 08, 2016 | 3.110 | 3.180 | 2.880 | 3.180 | 12,471 | +0.06(+1.92%) |
Apr 07, 2016 | 3.180 | 3.200 | 2.995 | 3.120 | 57,830 | -0.09(-2.80%) |
Apr 06, 2016 | 3.160 | 3.210 | 3.010 | 3.210 | 35,087 | +0.16(+5.25%) |
Apr 05, 2016 | 2.990 | 3.200 | 2.830 | 3.050 | 198,576 | +0.01(+0.33%) |
Apr 04, 2016 | 3.190 | 3.190 | 2.825 | 3.040 | 50,564 | -0.12(-3.80%) |
Apr 01, 2016 | 3.080 | 3.300 | 3.080 | 3.160 | 76,033 | +0.03(+0.96%) |
Mar 31, 2016 | 2.760 | 3.390 | 2.740 | 3.130 | 223,200 | +0.28(+9.82%) |