Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.500 | 2.500 | 2.231 | 2.340 | 79,378 | -0.15(-6.02%) |
May 27, 2016 | 2.530 | 2.490 | 2.490 | 2.490 | 42,700 | -0.06(-2.35%) |
May 26, 2016 | 2.700 | 2.719 | 2.445 | 2.550 | 134,078 | -0.09(-3.41%) |
May 25, 2016 | 3.020 | 3.029 | 2.500 | 2.640 | 192,221 | -0.26(-8.97%) |
May 24, 2016 | 3.050 | 3.070 | 2.900 | 2.900 | 29,431 | -0.24(-7.64%) |
May 23, 2016 | 3.130 | 3.484 | 2.930 | 3.140 | 48,482 | -0.07(-2.18%) |
May 20, 2016 | 3.380 | 3.640 | 3.140 | 3.210 | 33,453 | -0.23(-6.69%) |
May 19, 2016 | 3.450 | 3.830 | 3.200 | 3.440 | 54,404 | -0.08(-2.24%) |
May 18, 2016 | 3.380 | 3.575 | 3.250 | 3.519 | 76,107 | +0.05(+1.41%) |
May 17, 2016 | 3.670 | 3.730 | 3.440 | 3.470 | 14,961 | -0.27(-7.22%) |
May 16, 2016 | 3.620 | 3.880 | 3.620 | 3.740 | 79,001 | -0.07(-1.84%) |
May 13, 2016 | 3.760 | 3.860 | 3.621 | 3.810 | 58,869 | -0.08(-2.06%) |
May 12, 2016 | 3.810 | 4.000 | 3.810 | 3.890 | 33,803 | -0.01(-0.26%) |
May 11, 2016 | 3.700 | 3.960 | 3.370 | 3.900 | 41,429 | +0.20(+5.41%) |
May 10, 2016 | 3.899 | 3.899 | 3.575 | 3.700 | 13,847 | -0.14(-3.65%) |
May 09, 2016 | 3.840 | 3.890 | 3.740 | 3.840 | 18,527 | +0.04(+1.05%) |
May 06, 2016 | 3.690 | 3.800 | 3.590 | 3.800 | 9,687 | +0.07(+1.88%) |
May 05, 2016 | 3.800 | 3.850 | 3.620 | 3.730 | 40,296 | -0.04(-1.06%) |
May 04, 2016 | 4.059 | 4.059 | 3.770 | 3.770 | 17,497 | -0.17(-4.25%) |
May 03, 2016 | 3.860 | 3.999 | 3.840 | 3.938 | 6,203 | +0.11(+2.81%) |
May 02, 2016 | 3.800 | 3.910 | 3.800 | 3.830 | 14,915 | -0.04(-1.03%) |
Apr 29, 2016 | 3.940 | 4.056 | 3.830 | 3.870 | 11,823 | -0.01(-0.13%) |
Apr 28, 2016 | 3.683 | 3.875 | 3.650 | 3.875 | 33,318 | +0.27(+7.64%) |
Apr 27, 2016 | 3.690 | 3.750 | 3.600 | 3.600 | 2,671 | -0.14(-3.74%) |
Apr 26, 2016 | 3.637 | 3.750 | 3.637 | 3.740 | 2,933 | +0.02(+0.54%) |
Apr 25, 2016 | 3.700 | 3.750 | 3.580 | 3.720 | 9,681 | -0.16(-4.12%) |
Apr 22, 2016 | 3.790 | 3.924 | 3.760 | 3.880 | 15,718 | +0.17(+4.58%) |
Apr 21, 2016 | 3.380 | 3.790 | 3.350 | 3.710 | 25,120 | +0.35(+10.52%) |
Apr 20, 2016 | 3.560 | 3.560 | 3.320 | 3.357 | 34,677 | -0.25(-7.01%) |
Apr 19, 2016 | 3.740 | 3.750 | 3.480 | 3.610 | 5,949 | -0.03(-0.82%) |
Apr 18, 2016 | 3.840 | 3.840 | 3.500 | 3.640 | 9,472 | -0.01(-0.27%) |
Apr 15, 2016 | 3.650 | 3.970 | 3.650 | 3.650 | 4,275 | -0.25(-6.41%) |
Apr 14, 2016 | 4.138 | 4.150 | 3.790 | 3.900 | 16,944 | -0.11(-2.75%) |
Apr 13, 2016 | 4.150 | 4.390 | 3.850 | 4.010 | 266,602 | +0.31(+8.38%) |
Apr 12, 2016 | 3.820 | 3.860 | 3.600 | 3.700 | 13,447 | -0.24(-6.09%) |
Apr 11, 2016 | 3.950 | 3.950 | 3.650 | 3.940 | 18,114 | -0.02(-0.51%) |
Apr 08, 2016 | 3.830 | 3.970 | 3.730 | 3.960 | 3,407 | +0.26(+7.03%) |
Apr 07, 2016 | 3.820 | 3.845 | 3.650 | 3.700 | 1,029 | -0.19(-4.88%) |
Apr 06, 2016 | 3.895 | 3.970 | 3.680 | 3.890 | 10,127 | +0.12(+3.18%) |
Apr 05, 2016 | 3.800 | 3.934 | 3.760 | 3.770 | 11,960 | +0.00(+0.00%) |
Apr 04, 2016 | 3.690 | 3.820 | 3.680 | 3.770 | 9,824 | +0.12(+3.29%) |
Apr 01, 2016 | 3.770 | 3.772 | 3.650 | 3.650 | 1,599 | -0.08(-2.14%) |
Mar 31, 2016 | 3.340 | 3.750 | 3.340 | 3.730 | 11,734 | +0.39(+11.78%) |
Mar 30, 2016 | 3.300 | 3.448 | 3.290 | 3.337 | 23,188 | +0.03(+0.82%) |
Mar 29, 2016 | 3.650 | 3.650 | 3.310 | 3.310 | 15,157 | -0.28(-7.80%) |
Mar 28, 2016 | 3.770 | 3.799 | 3.500 | 3.590 | 11,200 | -0.17(-4.39%) |
Mar 24, 2016 | 3.540 | 3.755 | 3.755 | 3.755 | 4,200 | +0.13(+3.73%) |
Mar 23, 2016 | 3.720 | 3.740 | 3.350 | 3.620 | 21,778 | +0.06(+1.69%) |
Mar 22, 2016 | 3.680 | 3.850 | 3.485 | 3.560 | 13,756 | -0.16(-4.30%) |
Mar 21, 2016 | 4.230 | 4.550 | 3.410 | 3.720 | 46,252 | -0.51(-12.06%) |
Mar 18, 2016 | 4.880 | 5.190 | 4.230 | 4.230 | 71,471 | -0.69(-14.02%) |
Mar 17, 2016 | 4.770 | 4.920 | 4.620 | 4.920 | 45,056 | +0.23(+4.90%) |
Mar 16, 2016 | 4.600 | 4.700 | 3.820 | 4.690 | 49,866 | +0.21(+4.69%) |
Mar 15, 2016 | 4.950 | 4.950 | 4.310 | 4.480 | 73,345 | +0.03(+0.67%) |
Mar 14, 2016 | 3.520 | 4.750 | 3.520 | 4.450 | 87,823 | +1.00(+28.99%) |
Mar 10, 2016 | 3.520 | 3.450 | 3.450 | 3.450 | 700 | -0.08(-2.27%) |
Mar 09, 2016 | 3.790 | 3.820 | 3.520 | 3.530 | 4,850 | -0.30(-7.83%) |
Mar 08, 2016 | 3.304 | 3.830 | 3.300 | 3.830 | 25,582 | +0.39(+11.34%) |
Mar 07, 2016 | 3.250 | 3.440 | 3.012 | 3.440 | 5,943 | +0.19(+5.85%) |
Mar 04, 2016 | 3.260 | 3.210 | 3.250 | 3.250 | 443 | +0.04(+1.25%) |
Mar 03, 2016 | 3.210 | 3.210 | 3.210 | 3.210 | 134 | +0.02(+0.63%) |
Mar 02, 2016 | 3.260 | 3.260 | 3.160 | 3.190 | 7,558 | -0.07(-2.15%) |