Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.163 | 3.222 | 3.145 | 3.172 | 434,245 | +0.04(+1.16%) |
May 27, 2016 | 3.113 | 3.136 | 3.136 | 3.136 | 90,216 | +0.03(+1.02%) |
May 26, 2016 | 3.113 | 3.127 | 3.104 | 3.104 | 59,091 | -0.01(-0.29%) |
May 25, 2016 | 3.081 | 3.131 | 3.072 | 3.113 | 116,989 | +0.05(+1.63%) |
May 24, 2016 | 3.077 | 3.086 | 3.057 | 3.063 | 71,297 | +0.01(+0.30%) |
May 23, 2016 | 3.086 | 3.090 | 3.049 | 3.054 | 96,815 | -0.01(-0.30%) |
May 20, 2016 | 3.054 | 3.070 | 3.027 | 3.063 | 63,895 | +0.02(+0.60%) |
May 19, 2016 | 3.049 | 3.061 | 3.027 | 3.045 | 127,128 | +0.00(+0.00%) |
May 18, 2016 | 3.045 | 3.099 | 3.018 | 3.045 | 226,804 | -0.03(-0.89%) |
May 17, 2016 | 3.136 | 3.138 | 3.034 | 3.072 | 163,523 | -0.06(-2.03%) |
May 16, 2016 | 3.172 | 3.181 | 3.109 | 3.136 | 209,318 | -0.03(-0.86%) |
May 13, 2016 | 3.172 | 3.176 | 3.136 | 3.163 | 214,822 | -0.00(-0.14%) |
May 12, 2016 | 3.136 | 3.199 | 3.092 | 3.167 | 332,694 | +0.04(+1.14%) |
May 11, 2016 | 3.159 | 3.163 | 3.121 | 3.132 | 159,681 | -0.03(-0.84%) |
May 10, 2016 | 3.114 | 3.159 | 3.061 | 3.159 | 262,364 | +0.04(+1.43%) |
May 09, 2016 | 3.061 | 3.114 | 3.061 | 3.114 | 222,946 | +0.04(+1.30%) |
May 06, 2016 | 2.998 | 3.087 | 2.967 | 3.074 | 294,067 | +0.07(+2.37%) |
May 05, 2016 | 2.945 | 3.021 | 2.945 | 3.003 | 212,365 | +0.04(+1.50%) |
May 04, 2016 | 2.967 | 2.967 | 2.954 | 2.958 | 128,771 | -0.00(-0.15%) |
May 03, 2016 | 2.998 | 2.998 | 2.941 | 2.963 | 86,379 | -0.04(-1.19%) |
May 02, 2016 | 2.985 | 3.007 | 2.985 | 2.998 | 124,118 | +0.03(+0.90%) |
Apr 29, 2016 | 2.990 | 3.003 | 2.950 | 2.972 | 285,256 | -0.03(-0.89%) |
Apr 28, 2016 | 3.003 | 3.003 | 2.985 | 2.998 | 73,011 | -0.02(-0.59%) |
Apr 27, 2016 | 3.003 | 3.021 | 2.981 | 3.016 | 160,573 | +0.01(+0.30%) |
Apr 26, 2016 | 2.967 | 3.011 | 2.954 | 3.007 | 155,347 | +0.03(+1.05%) |
Apr 25, 2016 | 3.003 | 3.034 | 2.972 | 2.976 | 333,933 | -0.02(-0.59%) |
Apr 22, 2016 | 3.003 | 3.003 | 2.981 | 2.994 | 134,710 | -0.01(-0.44%) |
Apr 21, 2016 | 2.998 | 3.021 | 2.985 | 3.007 | 139,576 | +0.01(+0.45%) |
Apr 20, 2016 | 3.003 | 3.021 | 2.994 | 2.994 | 191,148 | -0.00(-0.15%) |
Apr 19, 2016 | 3.025 | 3.025 | 2.994 | 2.998 | 150,393 | +0.00(+0.15%) |
Apr 18, 2016 | 2.981 | 3.021 | 2.980 | 2.994 | 150,172 | +0.01(+0.30%) |
Apr 15, 2016 | 2.976 | 3.016 | 2.976 | 2.985 | 138,987 | -0.01(-0.45%) |
Apr 14, 2016 | 3.012 | 3.016 | 2.972 | 2.998 | 102,184 | +0.00(+0.00%) |
Apr 13, 2016 | 3.003 | 3.025 | 2.998 | 2.998 | 169,266 | -0.00(-0.15%) |
Apr 12, 2016 | 3.003 | 3.025 | 2.981 | 3.003 | 164,395 | +0.01(+0.45%) |
Apr 11, 2016 | 2.981 | 3.021 | 2.981 | 2.990 | 227,086 | +0.02(+0.60%) |
Apr 08, 2016 | 2.981 | 2.998 | 2.972 | 2.972 | 150,573 | +0.00(+0.00%) |
Apr 07, 2016 | 2.963 | 2.990 | 2.941 | 2.972 | 182,845 | +0.00(+0.15%) |
Apr 06, 2016 | 2.945 | 2.981 | 2.932 | 2.967 | 160,038 | +0.01(+0.30%) |
Apr 05, 2016 | 2.972 | 2.985 | 2.941 | 2.958 | 138,585 | -0.03(-0.89%) |
Apr 04, 2016 | 3.012 | 3.012 | 2.954 | 2.985 | 345,779 | -0.03(-0.89%) |
Apr 01, 2016 | 2.998 | 3.021 | 2.967 | 3.012 | 175,676 | +0.00(+0.00%) |
Mar 31, 2016 | 3.021 | 3.038 | 2.990 | 3.012 | 191,966 | -0.00(-0.15%) |
Mar 30, 2016 | 3.047 | 3.070 | 3.003 | 3.016 | 167,355 | -0.01(-0.29%) |
Mar 29, 2016 | 2.967 | 3.030 | 2.967 | 3.025 | 142,480 | +0.03(+1.04%) |
Mar 28, 2016 | 3.025 | 3.034 | 2.923 | 2.994 | 286,638 | -0.03(-1.03%) |
Mar 24, 2016 | 2.990 | 3.025 | 3.025 | 3.025 | 296,263 | +0.02(+0.74%) |
Mar 23, 2016 | 3.034 | 3.034 | 2.998 | 3.003 | 137,452 | -0.03(-0.88%) |
Mar 22, 2016 | 3.003 | 3.038 | 2.985 | 3.030 | 149,181 | -0.00(-0.15%) |
Mar 21, 2016 | 2.990 | 3.038 | 2.963 | 3.034 | 200,227 | +0.04(+1.49%) |
Mar 18, 2016 | 2.990 | 3.003 | 2.967 | 2.990 | 541,223 | -0.02(-0.74%) |
Mar 17, 2016 | 3.003 | 3.052 | 2.958 | 3.012 | 199,506 | +0.04(+1.50%) |
Mar 16, 2016 | 2.954 | 2.985 | 2.936 | 2.967 | 281,025 | +0.03(+0.91%) |
Mar 15, 2016 | 2.976 | 2.996 | 2.914 | 2.941 | 208,697 | -0.01(-0.30%) |
Mar 14, 2016 | 2.914 | 2.990 | 2.909 | 2.950 | 241,551 | -0.04(-1.34%) |
Mar 11, 2016 | 2.963 | 3.003 | 2.923 | 2.990 | 149,539 | +0.08(+2.75%) |
Mar 10, 2016 | 2.967 | 2.967 | 2.901 | 2.909 | 127,798 | -0.04(-1.21%) |
Mar 09, 2016 | 2.958 | 2.976 | 2.936 | 2.945 | 125,040 | -0.02(-0.75%) |
Mar 08, 2016 | 2.963 | 2.990 | 2.927 | 2.967 | 170,468 | -0.01(-0.30%) |
Mar 07, 2016 | 2.976 | 2.994 | 2.959 | 2.976 | 247,027 | +0.01(+0.44%) |
Mar 04, 2016 | 3.002 | 3.011 | 2.941 | 2.963 | 257,144 | -0.03(-1.16%) |
Mar 03, 2016 | 2.863 | 3.024 | 2.863 | 2.998 | 377,482 | +0.13(+4.39%) |
Mar 02, 2016 | 2.898 | 2.905 | 2.872 | 2.872 | 221,248 | -0.03(-0.90%) |