Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.150 | 3.330 | 3.150 | 3.250 | 2,185,460 | +0.11(+3.50%) |
May 27, 2016 | 3.100 | 3.140 | 3.140 | 3.140 | 1,114,200 | +0.01(+0.32%) |
May 26, 2016 | 3.190 | 3.220 | 3.080 | 3.130 | 1,397,024 | -0.01(-0.32%) |
May 25, 2016 | 3.110 | 3.180 | 3.090 | 3.140 | 1,300,308 | +0.05(+1.62%) |
May 24, 2016 | 3.110 | 3.160 | 3.010 | 3.090 | 1,873,799 | +0.01(+0.32%) |
May 23, 2016 | 2.960 | 3.150 | 2.948 | 3.080 | 1,761,510 | +0.12(+4.05%) |
May 20, 2016 | 2.990 | 3.090 | 2.940 | 2.960 | 1,286,105 | -0.01(-0.34%) |
May 19, 2016 | 2.980 | 3.050 | 2.890 | 2.970 | 1,038,765 | -0.02(-0.67%) |
May 18, 2016 | 3.050 | 3.110 | 2.960 | 2.990 | 1,391,911 | -0.08(-2.61%) |
May 17, 2016 | 3.200 | 3.230 | 3.000 | 3.070 | 2,518,027 | -0.13(-4.06%) |
May 16, 2016 | 3.150 | 3.230 | 3.100 | 3.200 | 1,113,124 | +0.09(+2.89%) |
May 13, 2016 | 3.120 | 3.225 | 3.087 | 3.110 | 1,161,191 | -0.02(-0.64%) |
May 12, 2016 | 3.260 | 3.300 | 3.080 | 3.130 | 1,707,525 | -0.10(-3.10%) |
May 11, 2016 | 3.220 | 3.320 | 3.150 | 3.230 | 1,518,615 | -0.02(-0.62%) |
May 10, 2016 | 3.210 | 3.290 | 3.070 | 3.250 | 2,280,360 | +0.09(+2.85%) |
May 09, 2016 | 3.270 | 3.290 | 3.040 | 3.160 | 3,049,523 | +0.01(+0.32%) |
May 06, 2016 | 2.830 | 3.150 | 2.780 | 3.150 | 5,184,367 | +0.40(+14.55%) |
May 05, 2016 | 2.850 | 2.870 | 2.650 | 2.750 | 1,514,107 | -0.03(-1.08%) |
May 04, 2016 | 2.810 | 2.840 | 2.710 | 2.780 | 1,554,410 | +0.00(+0.00%) |
May 03, 2016 | 2.830 | 2.840 | 2.767 | 2.780 | 1,444,213 | -0.06(-2.11%) |
May 02, 2016 | 2.960 | 2.970 | 2.830 | 2.840 | 1,395,786 | -0.02(-0.70%) |
Apr 29, 2016 | 2.940 | 2.980 | 2.840 | 2.860 | 1,404,020 | -0.03(-1.04%) |
Apr 28, 2016 | 2.900 | 3.010 | 2.884 | 2.890 | 1,765,124 | +0.00(+0.00%) |
Apr 27, 2016 | 2.900 | 3.020 | 2.870 | 2.890 | 1,709,252 | +0.03(+1.05%) |
Apr 26, 2016 | 2.940 | 2.965 | 2.830 | 2.860 | 1,265,626 | -0.07(-2.39%) |
Apr 25, 2016 | 2.970 | 3.010 | 2.900 | 2.930 | 1,181,533 | -0.02(-0.68%) |
Apr 22, 2016 | 2.990 | 3.030 | 2.950 | 2.950 | 1,351,733 | -0.05(-1.83%) |
Apr 21, 2016 | 3.060 | 3.080 | 2.990 | 3.005 | 1,654,227 | -0.06(-1.80%) |
Apr 20, 2016 | 3.280 | 3.300 | 3.010 | 3.060 | 2,883,935 | -0.34(-10.00%) |
Apr 19, 2016 | 3.160 | 3.475 | 3.160 | 3.400 | 2,251,488 | +0.28(+8.97%) |
Apr 18, 2016 | 2.990 | 3.130 | 2.945 | 3.120 | 1,122,084 | +0.11(+3.65%) |
Apr 15, 2016 | 3.040 | 3.100 | 3.000 | 3.010 | 1,062,656 | -0.07(-2.27%) |
Apr 14, 2016 | 3.120 | 3.230 | 3.040 | 3.080 | 1,559,685 | -0.04(-1.28%) |
Apr 13, 2016 | 3.100 | 3.240 | 3.030 | 3.120 | 1,743,677 | +0.03(+0.97%) |
Apr 12, 2016 | 2.900 | 3.170 | 2.900 | 3.090 | 2,692,257 | +0.21(+7.29%) |
Apr 11, 2016 | 2.960 | 2.960 | 2.860 | 2.880 | 3,075,682 | -0.03(-1.03%) |
Apr 08, 2016 | 2.890 | 2.990 | 2.870 | 2.910 | 1,322,568 | +0.08(+2.83%) |
Apr 07, 2016 | 2.860 | 2.940 | 2.815 | 2.830 | 1,324,918 | -0.05(-1.74%) |
Apr 06, 2016 | 2.870 | 2.940 | 2.780 | 2.880 | 1,543,533 | +0.07(+2.49%) |
Apr 05, 2016 | 2.940 | 2.960 | 2.780 | 2.810 | 1,404,267 | -0.13(-4.42%) |
Apr 04, 2016 | 2.870 | 2.990 | 2.840 | 2.940 | 1,507,422 | +0.06(+2.08%) |
Apr 01, 2016 | 2.900 | 2.940 | 2.840 | 2.880 | 976,294 | -0.05(-1.71%) |
Mar 31, 2016 | 2.930 | 3.040 | 2.920 | 2.930 | 1,356,724 | -0.02(-0.68%) |
Mar 30, 2016 | 2.980 | 3.060 | 2.900 | 2.950 | 1,007,685 | -0.01(-0.34%) |
Mar 29, 2016 | 2.850 | 3.050 | 2.800 | 2.960 | 1,143,525 | +0.03(+1.02%) |
Mar 28, 2016 | 2.990 | 3.020 | 2.880 | 2.930 | 797,369 | -0.03(-1.01%) |
Mar 24, 2016 | 2.880 | 2.960 | 2.960 | 2.960 | 1,036,700 | +0.05(+1.72%) |
Mar 23, 2016 | 3.050 | 3.110 | 2.910 | 2.910 | 1,513,743 | -0.20(-6.43%) |
Mar 22, 2016 | 3.140 | 3.200 | 3.080 | 3.110 | 995,699 | -0.07(-2.20%) |
Mar 21, 2016 | 3.080 | 3.220 | 3.080 | 3.180 | 1,440,764 | +0.11(+3.58%) |
Mar 18, 2016 | 3.160 | 3.160 | 3.000 | 3.070 | 3,864,835 | +0.05(+1.66%) |
Mar 17, 2016 | 2.860 | 3.080 | 2.860 | 3.020 | 1,864,343 | +0.06(+2.03%) |
Mar 16, 2016 | 2.890 | 2.980 | 2.870 | 2.960 | 1,187,450 | +0.00(+0.00%) |
Mar 15, 2016 | 3.000 | 3.010 | 2.770 | 2.960 | 1,626,866 | -0.12(-3.90%) |
Mar 14, 2016 | 3.180 | 3.240 | 2.950 | 3.080 | 2,762,019 | -0.16(-4.94%) |
Mar 11, 2016 | 3.260 | 3.380 | 3.190 | 3.240 | 1,303,803 | +0.08(+2.53%) |
Mar 10, 2016 | 3.400 | 3.420 | 3.030 | 3.160 | 1,973,285 | -0.26(-7.60%) |
Mar 09, 2016 | 3.100 | 3.550 | 3.062 | 3.420 | 3,100,212 | +0.40(+13.25%) |
Mar 08, 2016 | 3.100 | 3.190 | 2.910 | 3.020 | 2,248,333 | -0.14(-4.43%) |
Mar 07, 2016 | 3.230 | 3.250 | 3.115 | 3.160 | 1,993,979 | -0.09(-2.77%) |
Mar 04, 2016 | 3.710 | 3.760 | 2.850 | 3.250 | 6,516,398 | -0.20(-5.80%) |
Mar 03, 2016 | 3.100 | 3.500 | 3.040 | 3.450 | 3,072,532 | +0.42(+13.86%) |
Mar 02, 2016 | 2.850 | 3.110 | 2.790 | 3.030 | 2,124,637 | +0.26(+9.39%) |