Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.149 | 3.158 | 3.120 | 3.120 | 3,653,906 | -0.02(-0.66%) |
May 27, 2016 | 3.133 | 3.141 | 3.141 | 3.141 | 2,539,502 | +0.00(+0.13%) |
May 26, 2016 | 3.145 | 3.145 | 3.087 | 3.137 | 3,529,492 | +0.02(+0.58%) |
May 25, 2016 | 3.107 | 3.123 | 3.098 | 3.119 | 4,204,632 | +0.03(+0.93%) |
May 24, 2016 | 3.082 | 3.094 | 3.074 | 3.090 | 3,447,614 | +0.01(+0.27%) |
May 23, 2016 | 3.090 | 3.090 | 3.045 | 3.082 | 3,208,148 | +0.02(+0.54%) |
May 20, 2016 | 3.078 | 3.086 | 3.045 | 3.065 | 3,699,738 | +0.01(+0.40%) |
May 19, 2016 | 3.094 | 3.094 | 3.037 | 3.053 | 4,338,872 | -0.01(-0.40%) |
May 18, 2016 | 3.086 | 3.098 | 3.049 | 3.065 | 3,847,272 | -0.02(-0.80%) |
May 17, 2016 | 3.082 | 3.111 | 3.070 | 3.090 | 4,237,286 | +0.00(+0.00%) |
May 16, 2016 | 3.102 | 3.107 | 3.082 | 3.090 | 4,708,132 | -0.02(-0.66%) |
May 13, 2016 | 3.082 | 3.111 | 3.070 | 3.111 | 3,755,097 | +0.02(+0.53%) |
May 12, 2016 | 3.065 | 3.098 | 3.033 | 3.094 | 7,044,321 | +0.05(+1.62%) |
May 11, 2016 | 3.020 | 3.074 | 3.008 | 3.045 | 7,715,477 | +0.00(+0.00%) |
May 10, 2016 | 3.008 | 3.057 | 2.991 | 3.045 | 4,694,054 | +0.05(+1.79%) |
May 09, 2016 | 3.028 | 3.041 | 2.963 | 2.991 | 5,758,608 | -0.04(-1.35%) |
May 06, 2016 | 3.020 | 3.045 | 3.004 | 3.033 | 2,599,538 | +0.00(+0.14%) |
May 05, 2016 | 3.061 | 3.074 | 3.020 | 3.028 | 3,280,516 | -0.02(-0.67%) |
May 04, 2016 | 3.037 | 3.070 | 3.016 | 3.049 | 2,526,849 | +0.00(+0.00%) |
May 03, 2016 | 3.037 | 3.049 | 3.000 | 3.049 | 3,830,578 | -0.00(-0.13%) |
May 02, 2016 | 3.074 | 3.082 | 3.028 | 3.053 | 4,910,958 | -0.02(-0.67%) |
Apr 29, 2016 | 3.061 | 3.086 | 3.043 | 3.074 | 3,993,697 | +0.02(+0.67%) |
Apr 28, 2016 | 3.070 | 3.094 | 3.028 | 3.053 | 6,513,460 | -0.05(-1.59%) |
Apr 27, 2016 | 3.164 | 3.164 | 3.082 | 3.102 | 6,615,873 | -0.04(-1.26%) |
Apr 26, 2016 | 3.110 | 3.150 | 3.104 | 3.142 | 7,625,234 | +0.04(+1.31%) |
Apr 25, 2016 | 3.097 | 3.110 | 3.069 | 3.101 | 5,895,308 | +0.01(+0.39%) |
Apr 22, 2016 | 3.036 | 3.089 | 3.032 | 3.089 | 7,298,036 | +0.05(+1.60%) |
Apr 21, 2016 | 3.053 | 3.065 | 3.018 | 3.041 | 3,974,612 | -0.01(-0.27%) |
Apr 20, 2016 | 3.028 | 3.049 | 3.024 | 3.049 | 2,931,838 | +0.01(+0.40%) |
Apr 19, 2016 | 3.036 | 3.045 | 3.024 | 3.036 | 3,241,316 | +0.02(+0.67%) |
Apr 18, 2016 | 2.980 | 3.045 | 2.971 | 3.016 | 4,646,071 | +0.04(+1.23%) |
Apr 15, 2016 | 2.984 | 2.984 | 2.951 | 2.980 | 2,948,995 | +0.00(+0.14%) |
Apr 14, 2016 | 3.000 | 3.016 | 2.971 | 2.975 | 2,777,906 | -0.02(-0.81%) |
Apr 13, 2016 | 3.008 | 3.049 | 2.988 | 3.000 | 6,177,514 | +0.01(+0.27%) |
Apr 12, 2016 | 2.971 | 3.004 | 2.970 | 2.992 | 3,740,377 | +0.03(+0.96%) |
Apr 11, 2016 | 2.959 | 2.980 | 2.955 | 2.963 | 3,915,577 | +0.00(+0.14%) |
Apr 08, 2016 | 2.955 | 2.962 | 2.935 | 2.959 | 3,521,438 | +0.03(+0.97%) |
Apr 07, 2016 | 2.919 | 2.947 | 2.906 | 2.931 | 2,745,976 | +0.01(+0.28%) |
Apr 06, 2016 | 2.919 | 2.951 | 2.906 | 2.923 | 3,665,259 | +0.01(+0.28%) |
Apr 05, 2016 | 2.882 | 2.939 | 2.870 | 2.914 | 5,464,061 | +0.01(+0.28%) |
Apr 04, 2016 | 2.955 | 2.971 | 2.886 | 2.906 | 5,030,125 | -0.05(-1.65%) |
Apr 01, 2016 | 2.914 | 2.971 | 2.906 | 2.955 | 6,021,606 | +0.00(+0.00%) |
Mar 31, 2016 | 2.906 | 2.959 | 2.882 | 2.955 | 7,972,171 | +0.07(+2.39%) |
Mar 30, 2016 | 2.898 | 2.923 | 2.870 | 2.886 | 5,630,452 | +0.01(+0.28%) |
Mar 29, 2016 | 2.886 | 2.886 | 2.853 | 2.878 | 6,077,225 | -0.01(-0.23%) |
Mar 28, 2016 | 2.873 | 2.893 | 2.841 | 2.885 | 5,812,123 | +0.02(+0.84%) |
Mar 24, 2016 | 2.820 | 2.861 | 2.861 | 2.861 | 4,842,863 | +0.05(+1.86%) |
Mar 23, 2016 | 2.853 | 2.869 | 2.800 | 2.808 | 5,163,885 | -0.06(-2.10%) |
Mar 22, 2016 | 2.873 | 2.889 | 2.836 | 2.869 | 3,621,673 | -0.01(-0.28%) |
Mar 21, 2016 | 2.877 | 2.901 | 2.853 | 2.877 | 4,376,717 | +0.02(+0.70%) |
Mar 18, 2016 | 2.889 | 2.913 | 2.812 | 2.857 | 6,854,706 | -0.02(-0.84%) |
Mar 17, 2016 | 2.760 | 2.889 | 2.756 | 2.881 | 8,592,579 | +0.12(+4.52%) |
Mar 16, 2016 | 2.728 | 2.767 | 2.704 | 2.756 | 7,079,680 | +0.02(+0.59%) |
Mar 15, 2016 | 2.748 | 2.772 | 2.728 | 2.740 | 4,076,206 | -0.03(-1.02%) |
Mar 14, 2016 | 2.788 | 2.812 | 2.700 | 2.768 | 7,676,507 | -0.02(-0.72%) |
Mar 11, 2016 | 2.800 | 2.828 | 2.780 | 2.788 | 6,516,863 | +0.02(+0.58%) |
Mar 10, 2016 | 2.861 | 2.865 | 2.744 | 2.772 | 9,209,032 | -0.07(-2.40%) |
Mar 09, 2016 | 2.873 | 2.893 | 2.808 | 2.840 | 4,987,962 | -0.02(-0.70%) |
Mar 08, 2016 | 2.961 | 2.961 | 2.853 | 2.861 | 7,434,899 | -0.11(-3.78%) |
Mar 07, 2016 | 2.933 | 3.013 | 2.925 | 2.973 | 4,134,695 | +0.02(+0.82%) |
Mar 04, 2016 | 3.001 | 3.041 | 2.941 | 2.949 | 7,850,377 | -0.06(-1.87%) |
Mar 03, 2016 | 2.993 | 3.037 | 2.945 | 3.005 | 8,691,350 | +0.02(+0.54%) |
Mar 02, 2016 | 2.929 | 3.017 | 2.918 | 2.989 | 9,072,905 | +0.06(+2.20%) |