Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.920 | 2.950 | 2.880 | 2.910 | 22,722 | +0.04(+1.39%) |
May 30, 2016 | 2.870 | 2.890 | 2.850 | 2.870 | 7,140 | +0.00(+0.00%) |
May 27, 2016 | 3.000 | 3.000 | 2.870 | 2.870 | 45,985 | -0.08(-2.71%) |
May 26, 2016 | 3.070 | 3.070 | 2.940 | 2.950 | 37,887 | -0.10(-3.28%) |
May 25, 2016 | 2.960 | 3.080 | 2.960 | 3.050 | 52,563 | +0.10(+3.39%) |
May 24, 2016 | 2.970 | 3.060 | 2.950 | 2.950 | 64,345 | +0.07(+2.43%) |
May 20, 2016 | 2.880 | 2.880 | 2.880 | 0 | +0.05(+1.77%) | |
May 19, 2016 | 2.950 | 2.950 | 2.820 | 2.830 | 88,028 | -0.09(-3.08%) |
May 18, 2016 | 3.090 | 3.130 | 2.910 | 2.920 | 111,343 | -0.17(-5.50%) |
May 17, 2016 | 3.100 | 3.120 | 3.010 | 3.090 | 88,580 | +0.03(+0.98%) |
May 16, 2016 | 2.950 | 3.100 | 2.920 | 3.060 | 226,362 | +0.29(+10.47%) |
May 13, 2016 | 2.780 | 2.890 | 2.720 | 2.770 | 60,676 | +0.04(+1.47%) |
May 12, 2016 | 2.800 | 2.800 | 2.710 | 2.730 | 69,619 | -0.07(-2.50%) |
May 11, 2016 | 2.840 | 2.840 | 2.800 | 2.800 | 40,764 | -0.03(-1.06%) |
May 10, 2016 | 2.840 | 2.840 | 2.680 | 2.830 | 90,567 | +0.09(+3.28%) |
May 09, 2016 | 2.840 | 2.880 | 2.730 | 2.740 | 56,201 | -0.08(-2.84%) |
May 06, 2016 | 2.830 | 2.880 | 2.790 | 2.820 | 51,651 | +0.08(+2.92%) |
May 05, 2016 | 2.900 | 2.900 | 2.730 | 2.740 | 76,488 | -0.01(-0.36%) |
May 04, 2016 | 2.840 | 2.840 | 2.700 | 2.750 | 123,696 | -0.04(-1.43%) |
May 03, 2016 | 2.880 | 2.980 | 2.750 | 2.790 | 148,478 | -0.11(-3.79%) |
May 02, 2016 | 2.990 | 2.990 | 2.890 | 2.900 | 62,851 | -0.07(-2.36%) |
Apr 29, 2016 | 3.020 | 3.050 | 2.910 | 2.970 | 109,186 | -0.03(-1.00%) |
Apr 28, 2016 | 3.020 | 3.040 | 3.000 | 3.000 | 43,130 | -0.02(-0.66%) |
Apr 27, 2016 | 3.000 | 3.050 | 3.000 | 3.020 | 33,557 | +0.02(+0.67%) |
Apr 26, 2016 | 3.000 | 3.020 | 2.970 | 3.000 | 36,808 | +0.00(+0.00%) |
Apr 25, 2016 | 3.040 | 3.050 | 2.980 | 3.000 | 74,726 | +0.01(+0.33%) |
Apr 22, 2016 | 3.000 | 3.060 | 2.940 | 2.990 | 125,653 | +0.04(+1.36%) |
Apr 21, 2016 | 3.030 | 3.060 | 2.940 | 2.950 | 88,927 | -0.05(-1.67%) |
Apr 20, 2016 | 3.020 | 3.040 | 2.960 | 3.000 | 81,880 | +0.00(+0.00%) |
Apr 19, 2016 | 3.010 | 3.055 | 2.970 | 3.000 | 103,296 | +0.00(+0.00%) |
Apr 18, 2016 | 2.900 | 3.000 | 2.900 | 3.000 | 31,366 | +0.08(+2.74%) |
Apr 15, 2016 | 2.950 | 2.990 | 2.850 | 2.920 | 93,135 | +0.01(+0.34%) |
Apr 14, 2016 | 3.060 | 3.060 | 2.910 | 2.910 | 107,605 | -0.14(-4.59%) |
Apr 13, 2016 | 3.040 | 3.090 | 2.980 | 3.050 | 136,384 | +0.07(+2.35%) |
Apr 12, 2016 | 2.950 | 3.000 | 2.860 | 2.980 | 121,835 | +0.11(+3.83%) |
Apr 11, 2016 | 2.900 | 2.980 | 2.860 | 2.870 | 92,373 | +0.04(+1.41%) |
Apr 08, 2016 | 2.810 | 2.880 | 2.800 | 2.830 | 44,997 | +0.08(+2.91%) |
Apr 07, 2016 | 2.810 | 2.880 | 2.680 | 2.750 | 117,959 | -0.04(-1.43%) |
Apr 06, 2016 | 2.790 | 2.850 | 2.640 | 2.790 | 97,853 | +0.02(+0.72%) |
Apr 05, 2016 | 2.850 | 2.920 | 2.750 | 2.770 | 92,969 | -0.11(-3.82%) |
Apr 04, 2016 | 2.930 | 2.930 | 2.860 | 2.880 | 118,068 | -0.05(-1.71%) |
Apr 01, 2016 | 2.890 | 3.000 | 2.890 | 2.930 | 101,080 | +0.05(+1.74%) |
Mar 31, 2016 | 2.980 | 3.000 | 2.870 | 2.880 | 171,017 | -0.08(-2.70%) |
Mar 30, 2016 | 3.010 | 3.010 | 2.930 | 2.960 | 92,291 | -0.04(-1.33%) |
Mar 29, 2016 | 2.920 | 3.040 | 2.880 | 3.000 | 65,990 | +0.07(+2.39%) |
Mar 28, 2016 | 2.990 | 2.990 | 2.890 | 2.930 | 72,504 | -0.05(-1.68%) |
Mar 24, 2016 | 2.980 | 2.980 | 2.980 | 0 | +0.04(+1.36%) | |
Mar 23, 2016 | 3.080 | 3.080 | 2.920 | 2.940 | 268,342 | -0.16(-5.16%) |
Mar 22, 2016 | 3.100 | 3.130 | 3.050 | 3.100 | 71,513 | -0.01(-0.32%) |
Mar 21, 2016 | 3.210 | 3.240 | 3.070 | 3.110 | 128,652 | -0.07(-2.20%) |
Mar 18, 2016 | 3.140 | 3.250 | 3.070 | 3.180 | 196,317 | +0.08(+2.58%) |
Mar 17, 2016 | 3.060 | 3.190 | 3.050 | 3.100 | 241,494 | +0.05(+1.64%) |
Mar 16, 2016 | 3.090 | 3.150 | 3.050 | 3.050 | 156,123 | -0.03(-0.97%) |
Mar 15, 2016 | 3.130 | 3.140 | 3.010 | 3.080 | 125,143 | -0.02(-0.65%) |
Mar 14, 2016 | 3.140 | 3.160 | 3.070 | 3.100 | 176,807 | +0.01(+0.32%) |
Mar 11, 2016 | 3.130 | 3.130 | 3.000 | 3.090 | 111,553 | -0.03(-0.96%) |
Mar 10, 2016 | 3.160 | 3.160 | 3.080 | 3.120 | 108,222 | +0.01(+0.32%) |
Mar 09, 2016 | 3.260 | 3.310 | 2.930 | 3.110 | 615,029 | -0.60(-16.17%) |
Mar 08, 2016 | 3.960 | 3.980 | 3.530 | 3.710 | 73,963 | -0.23(-5.84%) |
Mar 07, 2016 | 3.760 | 3.950 | 3.760 | 3.940 | 104,079 | +0.23(+6.20%) |
Mar 04, 2016 | 3.580 | 3.800 | 3.570 | 3.710 | 44,246 | +0.14(+3.92%) |
Mar 03, 2016 | 3.500 | 3.610 | 3.430 | 3.570 | 67,688 | +0.13(+3.78%) |
Mar 02, 2016 | 3.330 | 3.500 | 3.330 | 3.440 | 51,980 | +0.11(+3.30%) |