Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.548 | 3.724 | 3.548 | 3.608 | 1,269,955 | +0.05(+1.45%) |
May 27, 2016 | 3.617 | 3.557 | 3.557 | 3.557 | 928,362 | -0.09(-2.35%) |
May 26, 2016 | 3.694 | 3.694 | 3.566 | 3.643 | 486,983 | -0.02(-0.47%) |
May 25, 2016 | 3.643 | 3.728 | 3.600 | 3.660 | 481,881 | +0.03(+0.71%) |
May 24, 2016 | 3.591 | 3.703 | 3.548 | 3.634 | 742,668 | +0.05(+1.44%) |
May 23, 2016 | 3.600 | 3.600 | 3.471 | 3.583 | 541,699 | +0.03(+0.72%) |
May 20, 2016 | 3.514 | 3.583 | 3.480 | 3.557 | 654,077 | +0.06(+1.72%) |
May 19, 2016 | 3.351 | 3.591 | 3.317 | 3.497 | 1,315,232 | +0.11(+3.29%) |
May 18, 2016 | 3.188 | 3.394 | 3.171 | 3.386 | 1,137,281 | +0.19(+5.90%) |
May 17, 2016 | 3.223 | 3.334 | 3.137 | 3.197 | 765,019 | -0.06(-1.84%) |
May 16, 2016 | 3.086 | 3.257 | 3.086 | 3.257 | 661,320 | +0.17(+5.56%) |
May 13, 2016 | 3.146 | 3.248 | 3.068 | 3.086 | 398,930 | -0.08(-2.44%) |
May 12, 2016 | 3.291 | 3.326 | 3.120 | 3.163 | 720,079 | -0.13(-3.91%) |
May 11, 2016 | 3.240 | 3.317 | 3.214 | 3.291 | 825,676 | +0.05(+1.59%) |
May 10, 2016 | 3.180 | 3.266 | 3.145 | 3.240 | 418,549 | +0.10(+3.28%) |
May 09, 2016 | 3.214 | 3.214 | 3.043 | 3.137 | 726,259 | -0.05(-1.61%) |
May 06, 2016 | 3.103 | 3.188 | 3.086 | 3.188 | 754,463 | +0.04(+1.36%) |
May 05, 2016 | 3.120 | 3.240 | 3.060 | 3.146 | 634,297 | +0.08(+2.51%) |
May 04, 2016 | 3.086 | 3.231 | 3.056 | 3.068 | 955,376 | -0.06(-1.92%) |
May 03, 2016 | 3.343 | 3.343 | 3.056 | 3.128 | 861,555 | -0.24(-7.12%) |
May 02, 2016 | 3.377 | 3.377 | 3.257 | 3.368 | 986,902 | +0.03(+0.77%) |
Apr 29, 2016 | 3.368 | 3.420 | 3.283 | 3.343 | 1,239,344 | +0.03(+0.78%) |
Apr 28, 2016 | 3.300 | 3.411 | 3.266 | 3.317 | 874,297 | +0.02(+0.52%) |
Apr 27, 2016 | 3.206 | 3.317 | 3.188 | 3.300 | 1,383,294 | +0.09(+2.94%) |
Apr 26, 2016 | 3.094 | 3.214 | 2.940 | 3.206 | 1,102,677 | +0.18(+5.95%) |
Apr 25, 2016 | 2.966 | 3.043 | 2.893 | 3.026 | 785,291 | +0.06(+2.02%) |
Apr 22, 2016 | 2.888 | 3.008 | 2.863 | 2.966 | 1,144,738 | +0.11(+3.90%) |
Apr 21, 2016 | 2.828 | 2.863 | 2.777 | 2.854 | 649,995 | +0.07(+2.46%) |
Apr 20, 2016 | 2.734 | 2.824 | 2.726 | 2.786 | 771,760 | +0.05(+1.88%) |
Apr 19, 2016 | 2.760 | 2.786 | 2.708 | 2.734 | 557,834 | +0.00(+0.00%) |
Apr 18, 2016 | 2.674 | 2.786 | 2.666 | 2.734 | 683,124 | +0.04(+1.59%) |
Apr 15, 2016 | 2.614 | 2.708 | 2.614 | 2.691 | 567,908 | +0.06(+2.28%) |
Apr 14, 2016 | 2.528 | 2.657 | 2.520 | 2.631 | 745,117 | +0.10(+4.07%) |
Apr 13, 2016 | 2.477 | 2.571 | 2.477 | 2.528 | 1,500,594 | +0.09(+3.87%) |
Apr 12, 2016 | 2.434 | 2.490 | 2.383 | 2.434 | 536,468 | +0.01(+0.35%) |
Apr 11, 2016 | 2.314 | 2.486 | 2.314 | 2.426 | 717,351 | +0.15(+6.39%) |
Apr 08, 2016 | 2.297 | 2.366 | 2.224 | 2.280 | 723,861 | +0.09(+4.31%) |
Apr 07, 2016 | 2.297 | 2.357 | 2.156 | 2.186 | 2,414,543 | -0.15(-6.25%) |
Apr 06, 2016 | 2.314 | 2.366 | 2.263 | 2.331 | 467,542 | +0.02(+0.74%) |
Apr 05, 2016 | 2.374 | 2.391 | 2.271 | 2.314 | 853,717 | -0.07(-2.88%) |
Apr 04, 2016 | 2.477 | 2.494 | 2.374 | 2.383 | 455,910 | -0.09(-3.81%) |
Apr 01, 2016 | 2.468 | 2.511 | 2.400 | 2.477 | 492,610 | -0.03(-1.03%) |
Mar 31, 2016 | 2.494 | 2.511 | 2.443 | 2.503 | 562,684 | +0.00(+0.00%) |
Mar 30, 2016 | 2.426 | 2.537 | 2.400 | 2.503 | 1,249,217 | +0.10(+4.29%) |
Mar 29, 2016 | 2.323 | 2.413 | 2.263 | 2.400 | 627,243 | +0.03(+1.08%) |
Mar 28, 2016 | 2.383 | 2.443 | 2.314 | 2.374 | 513,738 | +0.07(+2.97%) |
Mar 24, 2016 | 2.357 | 2.306 | 2.306 | 2.306 | 764,087 | -0.05(-2.18%) |
Mar 23, 2016 | 2.528 | 2.537 | 2.357 | 2.357 | 500,631 | -0.17(-6.78%) |
Mar 22, 2016 | 2.511 | 2.537 | 2.426 | 2.528 | 390,428 | +0.01(+0.34%) |
Mar 21, 2016 | 2.691 | 2.743 | 2.511 | 2.520 | 558,823 | -0.18(-6.67%) |
Mar 18, 2016 | 2.571 | 2.717 | 2.524 | 2.700 | 1,775,509 | +0.15(+6.06%) |
Mar 17, 2016 | 2.494 | 2.554 | 2.366 | 2.546 | 723,810 | +0.10(+4.21%) |
Mar 16, 2016 | 2.571 | 2.606 | 2.417 | 2.443 | 416,660 | -0.13(-5.00%) |
Mar 15, 2016 | 2.554 | 2.610 | 2.426 | 2.571 | 981,504 | -0.01(-0.33%) |
Mar 14, 2016 | 2.580 | 2.597 | 2.486 | 2.580 | 666,918 | +0.00(+0.00%) |
Mar 11, 2016 | 2.460 | 2.597 | 2.426 | 2.580 | 1,051,067 | +0.15(+6.36%) |
Mar 10, 2016 | 2.366 | 2.443 | 2.357 | 2.426 | 1,418,605 | +0.05(+2.17%) |
Mar 09, 2016 | 2.486 | 2.520 | 2.340 | 2.374 | 551,321 | -0.08(-3.15%) |
Mar 08, 2016 | 2.537 | 2.537 | 2.314 | 2.451 | 925,193 | -0.13(-4.98%) |
Mar 07, 2016 | 2.417 | 2.588 | 2.417 | 2.580 | 1,567,611 | +0.11(+4.51%) |
Mar 04, 2016 | 2.588 | 2.588 | 2.417 | 2.468 | 1,575,858 | -0.08(-3.03%) |
Mar 03, 2016 | 2.554 | 2.563 | 2.468 | 2.546 | 1,109,458 | +0.01(+0.34%) |
Mar 02, 2016 | 2.460 | 2.537 | 2.331 | 2.537 | 1,264,565 | +0.13(+5.34%) |