Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.750 | 2.860 | 2.710 | 2.740 | 241,266 | -0.01(-0.36%) |
May 27, 2016 | 2.740 | 2.750 | 2.750 | 2.750 | 457,700 | -0.03(-1.08%) |
May 26, 2016 | 2.860 | 2.860 | 2.750 | 2.780 | 255,149 | -0.04(-1.42%) |
May 25, 2016 | 2.800 | 2.860 | 2.760 | 2.820 | 310,009 | +0.02(+0.71%) |
May 24, 2016 | 2.770 | 2.890 | 2.760 | 2.800 | 284,121 | +0.03(+1.08%) |
May 23, 2016 | 2.930 | 2.990 | 2.750 | 2.770 | 233,241 | -0.15(-5.14%) |
May 20, 2016 | 2.780 | 2.930 | 2.700 | 2.920 | 529,074 | +0.16(+5.80%) |
May 19, 2016 | 2.850 | 2.910 | 2.680 | 2.760 | 549,230 | -0.14(-4.83%) |
May 18, 2016 | 2.930 | 3.072 | 2.870 | 2.900 | 1,001,453 | -0.06(-2.03%) |
May 17, 2016 | 3.110 | 3.200 | 2.910 | 2.960 | 797,228 | -0.18(-5.73%) |
May 16, 2016 | 3.440 | 3.450 | 3.090 | 3.140 | 1,007,436 | -0.19(-5.71%) |
May 13, 2016 | 2.870 | 3.470 | 2.860 | 3.330 | 1,880,291 | +0.61(+22.43%) |
May 12, 2016 | 3.670 | 3.700 | 2.720 | 2.720 | 2,132,700 | -1.00(-26.88%) |
May 11, 2016 | 4.050 | 4.090 | 3.500 | 3.720 | 1,525,800 | -0.78(-17.33%) |
May 10, 2016 | 4.390 | 4.650 | 4.310 | 4.500 | 344,785 | +0.15(+3.45%) |
May 09, 2016 | 4.380 | 4.380 | 4.240 | 4.350 | 172,050 | +0.01(+0.23%) |
May 06, 2016 | 4.400 | 4.460 | 4.240 | 4.340 | 237,664 | -0.10(-2.25%) |
May 05, 2016 | 4.600 | 4.660 | 4.400 | 4.440 | 437,793 | -0.14(-3.06%) |
May 04, 2016 | 4.380 | 4.630 | 4.380 | 4.580 | 434,438 | +0.16(+3.62%) |
May 03, 2016 | 4.370 | 4.500 | 4.280 | 4.420 | 360,004 | -0.04(-0.90%) |
May 02, 2016 | 4.240 | 4.480 | 4.160 | 4.460 | 345,380 | +0.24(+5.69%) |
Apr 29, 2016 | 4.200 | 4.290 | 4.000 | 4.220 | 429,047 | +0.00(+0.00%) |
Apr 28, 2016 | 4.270 | 4.360 | 4.200 | 4.220 | 255,250 | -0.13(-2.99%) |
Apr 27, 2016 | 4.360 | 4.370 | 4.260 | 4.350 | 247,032 | -0.01(-0.23%) |
Apr 26, 2016 | 4.360 | 4.380 | 4.250 | 4.360 | 298,313 | +0.04(+0.93%) |
Apr 25, 2016 | 4.360 | 4.360 | 4.229 | 4.320 | 318,687 | -0.02(-0.46%) |
Apr 22, 2016 | 4.350 | 4.370 | 4.150 | 4.340 | 380,146 | +0.03(+0.70%) |
Apr 21, 2016 | 4.350 | 4.350 | 4.010 | 4.310 | 403,151 | +0.02(+0.47%) |
Apr 20, 2016 | 4.380 | 4.470 | 4.260 | 4.290 | 326,807 | -0.14(-3.16%) |
Apr 19, 2016 | 4.310 | 4.550 | 4.250 | 4.430 | 803,860 | +0.20(+4.73%) |
Apr 18, 2016 | 3.980 | 4.250 | 3.970 | 4.230 | 761,937 | +0.26(+6.55%) |
Apr 15, 2016 | 3.700 | 3.980 | 3.700 | 3.970 | 743,603 | +0.27(+7.30%) |
Apr 14, 2016 | 3.870 | 3.910 | 3.650 | 3.700 | 421,078 | -0.13(-3.39%) |
Apr 13, 2016 | 3.490 | 3.860 | 3.480 | 3.830 | 823,417 | +0.36(+10.37%) |
Apr 12, 2016 | 3.410 | 3.500 | 3.410 | 3.470 | 347,781 | +0.04(+1.17%) |
Apr 11, 2016 | 3.430 | 3.480 | 3.400 | 3.430 | 255,910 | +0.03(+0.88%) |
Apr 08, 2016 | 3.350 | 3.440 | 3.310 | 3.400 | 407,135 | +0.09(+2.72%) |
Apr 07, 2016 | 3.330 | 3.360 | 3.250 | 3.310 | 456,118 | +0.02(+0.61%) |
Apr 06, 2016 | 3.200 | 3.340 | 3.200 | 3.290 | 313,291 | +0.13(+4.11%) |
Apr 05, 2016 | 3.310 | 3.340 | 3.150 | 3.160 | 170,763 | -0.17(-5.11%) |
Apr 04, 2016 | 3.150 | 3.370 | 3.150 | 3.330 | 245,563 | +0.16(+5.05%) |
Apr 01, 2016 | 3.110 | 3.220 | 3.090 | 3.170 | 196,750 | +0.05(+1.60%) |
Mar 31, 2016 | 3.150 | 3.220 | 3.115 | 3.120 | 217,571 | -0.04(-1.27%) |
Mar 30, 2016 | 3.090 | 3.210 | 3.050 | 3.160 | 197,482 | +0.11(+3.61%) |
Mar 29, 2016 | 2.950 | 3.100 | 2.860 | 3.050 | 277,543 | +0.11(+3.74%) |
Mar 28, 2016 | 3.060 | 3.070 | 2.905 | 2.940 | 286,331 | -0.09(-2.97%) |
Mar 24, 2016 | 3.080 | 3.030 | 3.030 | 3.030 | 232,600 | -0.05(-1.62%) |
Mar 23, 2016 | 3.150 | 3.210 | 3.050 | 3.080 | 174,803 | -0.16(-4.94%) |
Mar 22, 2016 | 3.290 | 3.290 | 3.200 | 3.240 | 250,134 | -0.05(-1.52%) |
Mar 21, 2016 | 3.190 | 3.376 | 3.190 | 3.290 | 239,840 | +0.06(+1.86%) |
Mar 18, 2016 | 3.330 | 3.450 | 3.170 | 3.230 | 374,967 | -0.11(-3.29%) |
Mar 17, 2016 | 3.490 | 3.490 | 3.190 | 3.340 | 365,667 | -0.06(-1.76%) |
Mar 16, 2016 | 3.600 | 3.620 | 3.310 | 3.400 | 546,958 | +0.12(+3.66%) |
Mar 15, 2016 | 3.420 | 3.440 | 2.900 | 3.280 | 515,795 | -0.17(-4.93%) |
Mar 14, 2016 | 3.300 | 3.470 | 3.250 | 3.450 | 526,477 | +0.20(+6.15%) |
Mar 11, 2016 | 3.120 | 3.310 | 3.120 | 3.250 | 844,202 | +0.25(+8.33%) |
Mar 10, 2016 | 2.770 | 3.070 | 2.710 | 3.000 | 328,770 | +0.20(+7.14%) |
Mar 09, 2016 | 2.730 | 2.800 | 2.703 | 2.800 | 90,685 | +0.12(+4.48%) |
Mar 08, 2016 | 2.740 | 2.740 | 2.580 | 2.680 | 128,408 | -0.08(-2.90%) |
Mar 07, 2016 | 2.760 | 2.790 | 2.700 | 2.760 | 120,564 | +0.00(+0.00%) |
Mar 04, 2016 | 2.780 | 2.780 | 2.660 | 2.760 | 227,483 | -0.03(-1.08%) |
Mar 03, 2016 | 2.790 | 2.840 | 2.750 | 2.790 | 175,623 | -0.01(-0.36%) |
Mar 02, 2016 | 2.720 | 2.820 | 2.720 | 2.800 | 296,424 | +0.04(+1.45%) |