Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.920 | 3.090 | 2.920 | 2.960 | 24,182 | -0.12(-3.90%) |
May 27, 2016 | 2.970 | 3.080 | 3.080 | 3.080 | 7,000 | +0.15(+5.12%) |
May 26, 2016 | 3.060 | 3.140 | 2.930 | 2.930 | 25,912 | -0.08(-2.66%) |
May 25, 2016 | 3.070 | 3.115 | 2.910 | 3.010 | 37,554 | -0.05(-1.63%) |
May 24, 2016 | 3.110 | 3.202 | 2.980 | 3.060 | 25,070 | -0.11(-3.47%) |
May 23, 2016 | 3.240 | 3.240 | 3.150 | 3.170 | 648 | -0.01(-0.31%) |
May 20, 2016 | 3.230 | 3.230 | 3.110 | 3.180 | 4,428 | +0.08(+2.58%) |
May 19, 2016 | 3.070 | 3.160 | 3.070 | 3.100 | 1,595 | +0.04(+1.31%) |
May 18, 2016 | 3.039 | 3.060 | 3.039 | 3.060 | 763 | +0.05(+1.66%) |
May 17, 2016 | 3.220 | 3.390 | 2.970 | 3.010 | 10,959 | -0.14(-4.44%) |
May 16, 2016 | 3.090 | 3.280 | 3.090 | 3.150 | 9,108 | +0.06(+1.94%) |
May 13, 2016 | 3.290 | 3.430 | 2.960 | 3.090 | 70,639 | -0.03(-0.96%) |
May 12, 2016 | 3.100 | 3.300 | 3.050 | 3.120 | 32,695 | +0.03(+0.97%) |
May 11, 2016 | 2.840 | 3.090 | 2.800 | 3.090 | 17,187 | +0.28(+9.96%) |
May 10, 2016 | 2.750 | 2.850 | 2.630 | 2.810 | 35,217 | +0.11(+4.07%) |
May 09, 2016 | 2.790 | 2.790 | 2.650 | 2.700 | 18,662 | -0.06(-2.35%) |
May 06, 2016 | 2.810 | 2.810 | 2.610 | 2.765 | 11,721 | -0.02(-0.90%) |
May 05, 2016 | 2.880 | 2.890 | 2.560 | 2.790 | 28,257 | -0.04(-1.38%) |
May 04, 2016 | 3.010 | 3.084 | 2.680 | 2.829 | 59,853 | -0.25(-8.15%) |
May 03, 2016 | 3.160 | 3.246 | 3.080 | 3.080 | 180,024 | -0.09(-2.84%) |
May 02, 2016 | 3.320 | 3.490 | 3.170 | 3.170 | 33,555 | -0.12(-3.79%) |
Apr 29, 2016 | 3.480 | 3.480 | 3.200 | 3.295 | 41,990 | +0.00(+0.15%) |
Apr 28, 2016 | 3.250 | 3.480 | 3.150 | 3.290 | 203,483 | +0.04(+1.23%) |
Apr 27, 2016 | 3.380 | 3.380 | 3.200 | 3.250 | 30,061 | -0.06(-1.81%) |
Apr 26, 2016 | 3.300 | 3.390 | 3.220 | 3.310 | 14,657 | -0.02(-0.60%) |
Apr 25, 2016 | 3.370 | 3.485 | 3.330 | 3.330 | 33,802 | +0.00(+0.00%) |
Apr 22, 2016 | 3.440 | 3.450 | 3.330 | 3.330 | 17,801 | -0.07(-2.06%) |
Apr 21, 2016 | 3.390 | 3.439 | 3.321 | 3.400 | 14,911 | +0.12(+3.66%) |
Apr 20, 2016 | 3.310 | 3.550 | 3.280 | 3.280 | 11,652 | -0.02(-0.61%) |
Apr 19, 2016 | 3.300 | 3.460 | 3.300 | 3.300 | 10,371 | -0.07(-2.08%) |
Apr 18, 2016 | 3.350 | 3.545 | 3.315 | 3.370 | 54,755 | +0.00(+0.00%) |
Apr 15, 2016 | 3.500 | 3.510 | 3.370 | 3.370 | 33,392 | -0.12(-3.44%) |
Apr 14, 2016 | 3.500 | 3.630 | 3.390 | 3.490 | 19,842 | -0.02(-0.57%) |
Apr 13, 2016 | 3.720 | 3.720 | 3.510 | 3.510 | 8,045 | +0.00(+0.00%) |
Apr 12, 2016 | 3.790 | 3.790 | 3.510 | 3.510 | 9,881 | -0.22(-5.90%) |
Apr 11, 2016 | 3.730 | 3.730 | 3.630 | 3.730 | 9,914 | +0.08(+2.19%) |
Apr 08, 2016 | 3.810 | 3.910 | 3.570 | 3.650 | 48,608 | -0.06(-1.62%) |
Apr 07, 2016 | 3.640 | 3.720 | 3.570 | 3.710 | 12,119 | +0.09(+2.49%) |
Apr 06, 2016 | 3.560 | 3.730 | 3.410 | 3.620 | 11,879 | +0.04(+1.12%) |
Apr 05, 2016 | 3.570 | 3.660 | 3.560 | 3.580 | 6,929 | +0.01(+0.28%) |
Apr 04, 2016 | 3.970 | 3.970 | 3.550 | 3.570 | 30,277 | +0.02(+0.56%) |
Apr 01, 2016 | 4.070 | 4.320 | 3.520 | 3.550 | 133,990 | -0.50(-12.35%) |
Mar 31, 2016 | 3.890 | 4.150 | 3.890 | 4.050 | 4,604 | +0.20(+5.19%) |
Mar 30, 2016 | 3.700 | 3.990 | 3.700 | 3.850 | 8,997 | +0.22(+6.06%) |
Mar 29, 2016 | 4.030 | 4.030 | 3.610 | 3.630 | 25,620 | -0.37(-9.25%) |
Mar 28, 2016 | 3.680 | 4.000 | 3.670 | 4.000 | 2,174 | +0.28(+7.53%) |
Mar 24, 2016 | 3.810 | 3.720 | 3.720 | 3.720 | 8,100 | -0.21(-5.34%) |
Mar 23, 2016 | 3.950 | 4.440 | 3.800 | 3.930 | 33,690 | -0.38(-8.82%) |
Mar 22, 2016 | 4.300 | 4.420 | 4.010 | 4.310 | 2,569 | +0.03(+0.70%) |
Mar 21, 2016 | 4.380 | 4.430 | 3.950 | 4.280 | 11,460 | -0.06(-1.38%) |
Mar 18, 2016 | 4.490 | 4.490 | 4.000 | 4.340 | 17,982 | -0.11(-2.47%) |
Mar 17, 2016 | 4.370 | 4.500 | 4.176 | 4.450 | 24,067 | +0.13(+3.01%) |
Mar 16, 2016 | 4.070 | 4.490 | 4.050 | 4.320 | 11,428 | +0.27(+6.67%) |
Mar 15, 2016 | 3.840 | 4.310 | 3.840 | 4.050 | 7,107 | +0.23(+6.02%) |
Mar 14, 2016 | 4.230 | 4.603 | 3.770 | 3.820 | 20,886 | -0.42(-9.91%) |
Mar 11, 2016 | 4.370 | 4.570 | 4.010 | 4.240 | 5,570 | -0.02(-0.47%) |
Mar 10, 2016 | 4.430 | 4.700 | 4.070 | 4.260 | 10,154 | -0.11(-2.52%) |
Mar 09, 2016 | 4.470 | 4.590 | 4.170 | 4.370 | 5,311 | -0.01(-0.23%) |
Mar 08, 2016 | 4.430 | 4.600 | 4.210 | 4.380 | 12,239 | +0.00(+0.00%) |
Mar 07, 2016 | 4.670 | 4.840 | 4.240 | 4.380 | 11,753 | -0.20(-4.37%) |
Mar 04, 2016 | 4.260 | 4.720 | 4.170 | 4.580 | 13,569 | +0.38(+9.05%) |
Mar 03, 2016 | 4.200 | 4.809 | 4.150 | 4.200 | 19,637 | +0.08(+1.94%) |
Mar 02, 2016 | 4.180 | 4.670 | 4.080 | 4.120 | 8,831 | -0.03(-0.72%) |