Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.910 | 3.130 | 2.820 | 3.090 | 902,477 | +0.11(+3.69%) |
May 27, 2016 | 3.100 | 2.980 | 2.980 | 2.980 | 915,700 | -0.18(-5.70%) |
May 26, 2016 | 3.310 | 3.430 | 3.130 | 3.160 | 509,322 | +0.01(+0.32%) |
May 25, 2016 | 2.930 | 3.150 | 2.900 | 3.150 | 696,774 | +0.15(+5.00%) |
May 24, 2016 | 3.420 | 3.440 | 2.950 | 3.000 | 1,674,420 | -0.55(-15.49%) |
May 23, 2016 | 3.290 | 3.610 | 3.290 | 3.550 | 504,896 | +0.05(+1.43%) |
May 20, 2016 | 3.480 | 3.540 | 3.350 | 3.500 | 605,164 | +0.01(+0.29%) |
May 19, 2016 | 3.370 | 3.510 | 3.010 | 3.490 | 1,777,838 | -0.03(-0.85%) |
May 18, 2016 | 3.800 | 3.880 | 3.500 | 3.520 | 921,511 | -0.33(-8.57%) |
May 17, 2016 | 3.710 | 3.880 | 3.650 | 3.850 | 955,722 | +0.15(+4.05%) |
May 16, 2016 | 3.730 | 3.756 | 3.530 | 3.700 | 655,319 | +0.25(+7.25%) |
May 13, 2016 | 3.380 | 3.640 | 3.369 | 3.450 | 829,821 | +0.13(+3.92%) |
May 12, 2016 | 3.550 | 3.640 | 3.310 | 3.320 | 855,180 | -0.18(-5.14%) |
May 11, 2016 | 3.490 | 3.540 | 3.300 | 3.500 | 748,676 | +0.17(+5.11%) |
May 10, 2016 | 3.110 | 3.345 | 3.050 | 3.330 | 622,880 | +0.19(+6.05%) |
May 09, 2016 | 3.250 | 3.350 | 3.080 | 3.140 | 1,013,832 | -0.24(-7.10%) |
May 06, 2016 | 3.300 | 3.540 | 3.290 | 3.380 | 1,261,622 | +0.15(+4.64%) |
May 05, 2016 | 3.050 | 3.270 | 2.990 | 3.230 | 791,767 | +0.31(+10.62%) |
May 04, 2016 | 3.290 | 3.290 | 2.900 | 2.920 | 1,129,489 | -0.29(-9.03%) |
May 03, 2016 | 3.440 | 3.450 | 3.100 | 3.210 | 1,064,172 | -0.18(-5.31%) |
May 02, 2016 | 3.430 | 3.500 | 3.310 | 3.390 | 1,265,545 | +0.10(+3.04%) |
Apr 29, 2016 | 3.140 | 3.300 | 3.130 | 3.290 | 1,019,603 | +0.20(+6.47%) |
Apr 28, 2016 | 2.980 | 3.100 | 2.910 | 3.090 | 689,693 | +0.14(+4.75%) |
Apr 27, 2016 | 2.980 | 3.030 | 2.880 | 2.950 | 568,459 | -0.03(-1.01%) |
Apr 26, 2016 | 2.890 | 2.990 | 2.770 | 2.980 | 504,837 | +0.09(+3.11%) |
Apr 25, 2016 | 3.000 | 3.030 | 2.850 | 2.890 | 530,917 | -0.10(-3.34%) |
Apr 22, 2016 | 2.970 | 3.080 | 2.950 | 2.990 | 494,761 | +0.03(+1.01%) |
Apr 21, 2016 | 3.000 | 3.080 | 2.920 | 2.960 | 516,341 | +0.02(+0.68%) |
Apr 20, 2016 | 3.100 | 3.140 | 2.870 | 2.940 | 867,926 | -0.11(-3.61%) |
Apr 19, 2016 | 3.030 | 3.140 | 2.920 | 3.050 | 775,209 | +0.15(+5.17%) |
Apr 18, 2016 | 2.800 | 2.910 | 2.770 | 2.900 | 582,583 | +0.13(+4.69%) |
Apr 15, 2016 | 2.750 | 2.815 | 2.700 | 2.770 | 433,114 | +0.05(+1.84%) |
Apr 14, 2016 | 2.640 | 2.750 | 2.620 | 2.720 | 501,649 | +0.04(+1.49%) |
Apr 13, 2016 | 2.700 | 2.820 | 2.650 | 2.680 | 474,476 | -0.10(-3.60%) |
Apr 12, 2016 | 2.680 | 2.810 | 2.600 | 2.780 | 755,514 | +0.10(+3.73%) |
Apr 11, 2016 | 2.520 | 2.680 | 2.510 | 2.680 | 840,371 | +0.18(+7.20%) |
Apr 08, 2016 | 2.460 | 2.500 | 2.420 | 2.500 | 388,849 | +0.06(+2.46%) |
Apr 07, 2016 | 2.460 | 2.500 | 2.410 | 2.440 | 437,294 | +0.04(+1.67%) |
Apr 06, 2016 | 2.370 | 2.400 | 2.340 | 2.400 | 282,946 | +0.02(+0.84%) |
Apr 05, 2016 | 2.370 | 2.390 | 2.310 | 2.380 | 278,751 | +0.10(+4.39%) |
Apr 04, 2016 | 2.390 | 2.390 | 2.235 | 2.280 | 338,755 | -0.12(-5.00%) |
Apr 01, 2016 | 2.280 | 2.410 | 2.220 | 2.400 | 651,690 | +0.07(+3.00%) |
Mar 31, 2016 | 2.420 | 2.439 | 2.330 | 2.330 | 259,529 | -0.04(-1.69%) |
Mar 30, 2016 | 2.450 | 2.460 | 2.340 | 2.370 | 342,574 | -0.07(-2.87%) |
Mar 29, 2016 | 2.310 | 2.500 | 2.270 | 2.440 | 526,911 | +0.14(+6.09%) |
Mar 28, 2016 | 2.310 | 2.310 | 2.240 | 2.300 | 184,982 | +0.00(+0.00%) |
Mar 24, 2016 | 2.200 | 2.300 | 2.300 | 2.300 | 206,500 | +0.05(+2.22%) |
Mar 23, 2016 | 2.360 | 2.400 | 2.220 | 2.250 | 570,389 | -0.22(-8.91%) |
Mar 22, 2016 | 2.490 | 2.500 | 2.420 | 2.470 | 329,013 | +0.05(+2.07%) |
Mar 21, 2016 | 2.390 | 2.490 | 2.380 | 2.420 | 527,029 | -0.02(-0.82%) |
Mar 18, 2016 | 2.280 | 2.450 | 2.280 | 2.440 | 1,632,394 | +0.14(+6.09%) |
Mar 17, 2016 | 2.400 | 2.450 | 2.270 | 2.300 | 659,357 | -0.05(-2.13%) |
Mar 16, 2016 | 2.120 | 2.370 | 2.120 | 2.350 | 574,039 | +0.14(+6.33%) |
Mar 15, 2016 | 2.220 | 2.250 | 2.120 | 2.210 | 366,317 | -0.05(-2.21%) |
Mar 14, 2016 | 2.320 | 2.350 | 2.220 | 2.260 | 774,869 | +0.00(+0.00%) |
Mar 11, 2016 | 2.280 | 2.330 | 2.220 | 2.260 | 323,570 | -0.01(-0.44%) |
Mar 10, 2016 | 2.100 | 2.350 | 2.100 | 2.270 | 873,822 | +0.07(+3.18%) |
Mar 09, 2016 | 2.050 | 2.300 | 2.020 | 2.200 | 764,055 | +0.04(+1.85%) |
Mar 08, 2016 | 2.310 | 2.368 | 2.150 | 2.160 | 499,065 | -0.07(-3.14%) |
Mar 07, 2016 | 2.200 | 2.320 | 2.170 | 2.230 | 501,787 | +0.11(+5.19%) |
Mar 04, 2016 | 2.190 | 2.330 | 2.090 | 2.120 | 1,207,421 | -0.02(-0.93%) |
Mar 03, 2016 | 2.040 | 2.170 | 2.020 | 2.140 | 876,980 | +0.15(+7.54%) |
Mar 02, 2016 | 1.930 | 2.010 | 1.850 | 1.990 | 495,806 | +0.07(+3.65%) |