Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.517 | 3.759 | 3.517 | 3.724 | 2,113 | +0.21(+5.88%) |
May 27, 2016 | 3.538 | 3.518 | 3.518 | 3.518 | 3,624 | -0.16(-4.31%) |
May 26, 2016 | 3.563 | 3.690 | 3.563 | 3.676 | 1,899 | -0.08(-2.20%) |
May 24, 2016 | 3.793 | 3.759 | 3.759 | 3.759 | 2 | -0.05(-1.27%) |
May 23, 2016 | 3.959 | 3.966 | 3.807 | 3.807 | 1,449 | -0.23(-5.80%) |
May 20, 2016 | 3.973 | 4.042 | 3.945 | 4.042 | 736 | +0.11(+2.81%) |
May 19, 2016 | 3.986 | 3.986 | 3.931 | 3.931 | 5,743 | +0.00(+0.00%) |
May 18, 2016 | 4.138 | 4.138 | 3.931 | 3.931 | 1,847 | -0.08(-2.06%) |
May 17, 2016 | 4.136 | 4.136 | 4.014 | 4.014 | 1,026 | -0.12(-3.00%) |
May 16, 2016 | 4.138 | 4.138 | 4.138 | 4.138 | 800 | +0.20(+5.08%) |
May 13, 2016 | 4.400 | 4.400 | 3.938 | 3.938 | 4,639 | +0.00(+0.00%) |
May 12, 2016 | 4.138 | 4.138 | 3.938 | 3.938 | 6,233 | +0.01(+0.18%) |
May 11, 2016 | 4.138 | 4.138 | 3.931 | 3.931 | 11,220 | -0.06(-1.38%) |
May 10, 2016 | 4.000 | 4.000 | 3.931 | 3.986 | 6,114 | +0.06(+1.40%) |
May 09, 2016 | 4.138 | 4.138 | 3.800 | 3.931 | 4,764 | +0.17(+4.59%) |
May 05, 2016 | 3.621 | 3.759 | 3.759 | 3.759 | 869 | +0.03(+0.83%) |
May 02, 2016 | 3.642 | 3.728 | 3.728 | 3.728 | 57 | -0.24(-6.00%) |
Apr 29, 2016 | 3.966 | 3.966 | 3.966 | 3.966 | 724 | +0.41(+11.60%) |
Apr 28, 2016 | 3.621 | 3.621 | 3.554 | 3.554 | 5,677 | +0.04(+1.03%) |
Apr 27, 2016 | 3.517 | 3.517 | 3.517 | 3.517 | 1,538 | +0.00(+0.00%) |
Apr 26, 2016 | 3.517 | 3.517 | 3.517 | 3.517 | 1,188 | -0.08(-2.30%) |
Apr 25, 2016 | 3.607 | 3.614 | 3.586 | 3.600 | 1,319 | +0.14(+3.98%) |
Apr 22, 2016 | 3.517 | 3.538 | 3.442 | 3.462 | 4,268 | -0.12(-3.46%) |
Apr 21, 2016 | 3.483 | 3.586 | 3.483 | 3.586 | 3,492 | +0.14(+4.00%) |
Apr 20, 2016 | 3.517 | 3.586 | 3.448 | 3.448 | 6,807 | +0.00(+0.00%) |
Apr 19, 2016 | 3.311 | 3.547 | 3.207 | 3.448 | 49,348 | +0.13(+3.98%) |
Apr 18, 2016 | 3.317 | 3.317 | 3.276 | 3.316 | 2,991 | +0.14(+4.30%) |
Apr 15, 2016 | 3.179 | 3.364 | 3.179 | 3.179 | 6,875 | +0.01(+0.22%) |
Apr 14, 2016 | 3.269 | 3.275 | 3.173 | 3.173 | 3,672 | +0.01(+0.22%) |
Apr 13, 2016 | 3.076 | 3.255 | 3.076 | 3.166 | 4,559 | +0.07(+2.23%) |
Apr 12, 2016 | 3.150 | 3.276 | 3.035 | 3.097 | 18,761 | -0.18(-5.47%) |
Apr 11, 2016 | 3.255 | 3.276 | 3.069 | 3.276 | 16,740 | -0.13(-3.85%) |
Apr 08, 2016 | 3.414 | 3.414 | 3.255 | 3.407 | 7,746 | +0.08(+2.49%) |
Apr 07, 2016 | 3.321 | 3.328 | 3.321 | 3.324 | 3,050 | -0.02(-0.62%) |
Apr 06, 2016 | 3.421 | 3.421 | 3.255 | 3.345 | 5,203 | -0.16(-4.53%) |
Apr 05, 2016 | 3.551 | 3.551 | 3.504 | 3.504 | 1,461 | -0.08(-2.12%) |
Apr 04, 2016 | 3.585 | 3.585 | 3.580 | 3.580 | 653 | +0.10(+2.77%) |
Apr 01, 2016 | 3.586 | 3.586 | 3.483 | 3.483 | 3,110 | +0.00(+0.00%) |
Mar 31, 2016 | 3.414 | 3.952 | 3.414 | 3.483 | 131,072 | +0.10(+3.06%) |
Mar 30, 2016 | 3.062 | 3.380 | 3.062 | 3.380 | 45,520 | +0.35(+11.62%) |
Mar 29, 2016 | 2.931 | 3.752 | 2.924 | 3.028 | 43,794 | +0.10(+3.30%) |
Mar 28, 2016 | 2.635 | 3.028 | 2.635 | 2.931 | 2,334 | +0.02(+0.68%) |
Mar 22, 2016 | 2.911 | 2.911 | 2.911 | 2.911 | 434 | +0.01(+0.51%) |
Mar 21, 2016 | 2.621 | 3.448 | 2.610 | 2.897 | 15,469 | +0.14(+5.26%) |
Mar 18, 2016 | 2.759 | 2.828 | 2.690 | 2.752 | 21,048 | +0.07(+2.57%) |
Mar 17, 2016 | 2.680 | 2.758 | 2.680 | 2.683 | 2,109 | -0.07(-2.51%) |
Mar 16, 2016 | 2.752 | 2.752 | 2.752 | 2.752 | 1,464 | -0.01(-0.25%) |
Mar 15, 2016 | 2.724 | 2.759 | 2.724 | 2.759 | 16,384 | +0.00(+0.00%) |
Mar 14, 2016 | 2.538 | 2.765 | 2.538 | 2.759 | 44,131 | +0.22(+8.70%) |
Mar 11, 2016 | 2.538 | 2.538 | 2.538 | 2.538 | 1,454 | +0.00(+0.00%) |
Mar 10, 2016 | 2.538 | 2.538 | 2.538 | 2.538 | 289 | +0.13(+5.44%) |
Mar 09, 2016 | 2.552 | 2.552 | 2.407 | 2.407 | 1,067 | -0.08(-3.32%) |
Mar 08, 2016 | 2.483 | 2.496 | 2.421 | 2.490 | 3,977 | +0.01(+0.28%) |
Mar 07, 2016 | 2.559 | 2.559 | 2.469 | 2.483 | 3,143 | +0.08(+3.45%) |
Mar 04, 2016 | 2.241 | 2.373 | 2.373 | 2.400 | 28,064 | +0.03(+1.16%) |
Mar 03, 2016 | 2.317 | 2.414 | 2.220 | 2.373 | 18,972 | +0.06(+2.38%) |