Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.400 | 3.456 | 3.330 | 3.390 | 608,855 | +0.01(+0.30%) |
May 27, 2016 | 3.360 | 3.380 | 3.380 | 3.380 | 834,900 | +0.02(+0.60%) |
May 26, 2016 | 3.350 | 3.385 | 3.250 | 3.360 | 473,333 | +0.01(+0.30%) |
May 25, 2016 | 3.400 | 3.490 | 3.270 | 3.350 | 587,221 | +0.00(+0.00%) |
May 24, 2016 | 3.250 | 3.375 | 3.140 | 3.350 | 861,260 | +0.13(+4.04%) |
May 23, 2016 | 3.320 | 3.490 | 3.210 | 3.220 | 714,984 | -0.10(-3.01%) |
May 20, 2016 | 3.140 | 3.340 | 3.090 | 3.320 | 990,933 | +0.19(+6.07%) |
May 19, 2016 | 3.070 | 3.170 | 2.970 | 3.130 | 673,270 | +0.05(+1.62%) |
May 18, 2016 | 3.040 | 3.150 | 2.970 | 3.080 | 590,048 | +0.03(+0.98%) |
May 17, 2016 | 3.050 | 3.175 | 3.030 | 3.050 | 657,801 | -0.01(-0.33%) |
May 16, 2016 | 2.940 | 3.140 | 2.940 | 3.060 | 668,131 | +0.15(+5.15%) |
May 13, 2016 | 2.830 | 2.970 | 2.740 | 2.910 | 636,989 | +0.07(+2.46%) |
May 12, 2016 | 2.840 | 2.890 | 2.750 | 2.840 | 702,017 | +0.01(+0.35%) |
May 11, 2016 | 2.950 | 3.070 | 2.830 | 2.830 | 573,700 | -0.13(-4.39%) |
May 10, 2016 | 3.130 | 3.130 | 2.930 | 2.960 | 844,775 | -0.10(-3.27%) |
May 09, 2016 | 2.910 | 3.180 | 2.818 | 3.060 | 747,113 | +0.22(+7.75%) |
May 06, 2016 | 2.680 | 2.870 | 2.630 | 2.840 | 880,391 | +0.11(+4.03%) |
May 05, 2016 | 2.670 | 2.980 | 2.490 | 2.730 | 1,910,291 | -0.27(-9.00%) |
May 04, 2016 | 3.200 | 3.290 | 2.970 | 3.000 | 1,014,813 | -0.24(-7.41%) |
May 03, 2016 | 3.420 | 3.420 | 3.190 | 3.240 | 686,197 | -0.19(-5.54%) |
May 02, 2016 | 3.290 | 3.440 | 3.170 | 3.430 | 957,335 | +0.17(+5.21%) |
Apr 29, 2016 | 3.310 | 3.400 | 3.135 | 3.260 | 938,725 | -0.06(-1.81%) |
Apr 28, 2016 | 3.320 | 3.440 | 3.220 | 3.320 | 764,641 | +0.00(+0.00%) |
Apr 27, 2016 | 3.410 | 3.410 | 3.210 | 3.320 | 986,606 | -0.10(-2.92%) |
Apr 26, 2016 | 3.670 | 3.730 | 3.100 | 3.420 | 2,145,741 | -0.21(-5.79%) |
Apr 25, 2016 | 3.470 | 3.730 | 3.460 | 3.630 | 1,243,919 | +0.18(+5.22%) |
Apr 22, 2016 | 3.380 | 3.550 | 3.300 | 3.450 | 1,115,571 | +0.09(+2.68%) |
Apr 21, 2016 | 3.100 | 3.500 | 3.080 | 3.360 | 1,939,631 | +0.23(+7.35%) |
Apr 20, 2016 | 3.090 | 3.180 | 3.050 | 3.130 | 951,358 | +0.06(+1.95%) |
Apr 19, 2016 | 3.090 | 3.140 | 2.990 | 3.070 | 1,130,808 | +0.01(+0.33%) |
Apr 18, 2016 | 3.110 | 3.200 | 3.030 | 3.060 | 806,165 | -0.04(-1.29%) |
Apr 15, 2016 | 2.950 | 3.100 | 2.930 | 3.100 | 1,021,716 | +0.13(+4.38%) |
Apr 14, 2016 | 2.890 | 2.990 | 2.870 | 2.970 | 770,259 | +0.08(+2.77%) |
Apr 13, 2016 | 2.890 | 2.970 | 2.830 | 2.890 | 1,023,875 | +0.06(+2.12%) |
Apr 12, 2016 | 2.890 | 2.950 | 2.750 | 2.830 | 748,646 | -0.07(-2.41%) |
Apr 11, 2016 | 2.890 | 3.000 | 2.870 | 2.900 | 877,317 | +0.02(+0.69%) |
Apr 08, 2016 | 2.870 | 2.910 | 2.840 | 2.880 | 1,280,298 | +0.04(+1.41%) |
Apr 07, 2016 | 2.790 | 2.935 | 2.730 | 2.840 | 1,554,436 | +0.04(+1.43%) |
Apr 06, 2016 | 2.720 | 2.811 | 2.670 | 2.800 | 1,657,852 | +0.08(+2.94%) |
Apr 05, 2016 | 2.770 | 2.820 | 2.700 | 2.720 | 955,932 | -0.08(-2.86%) |
Apr 04, 2016 | 2.850 | 2.930 | 2.760 | 2.800 | 906,352 | -0.03(-1.06%) |
Apr 01, 2016 | 2.820 | 2.925 | 2.770 | 2.830 | 875,741 | +0.00(+0.00%) |
Mar 31, 2016 | 2.730 | 2.890 | 2.730 | 2.830 | 1,540,860 | +0.09(+3.28%) |
Mar 30, 2016 | 2.750 | 2.870 | 2.690 | 2.740 | 1,079,947 | +0.03(+1.11%) |
Mar 29, 2016 | 2.740 | 2.750 | 2.480 | 2.710 | 1,090,849 | -0.05(-1.81%) |
Mar 28, 2016 | 2.800 | 2.840 | 2.620 | 2.760 | 818,117 | -0.03(-1.08%) |
Mar 24, 2016 | 2.600 | 2.790 | 2.790 | 2.790 | 1,085,600 | +0.17(+6.49%) |
Mar 23, 2016 | 2.870 | 2.970 | 2.610 | 2.620 | 1,220,586 | -0.25(-8.71%) |
Mar 22, 2016 | 2.760 | 2.950 | 2.740 | 2.870 | 940,164 | +0.11(+3.99%) |
Mar 21, 2016 | 2.640 | 2.850 | 2.630 | 2.760 | 829,142 | +0.13(+4.94%) |
Mar 18, 2016 | 2.620 | 2.740 | 2.500 | 2.630 | 2,308,937 | +0.04(+1.54%) |
Mar 17, 2016 | 2.450 | 2.640 | 2.360 | 2.590 | 1,344,386 | +0.15(+6.37%) |
Mar 16, 2016 | 2.440 | 2.580 | 2.370 | 2.435 | 1,368,475 | -0.11(-4.51%) |
Mar 15, 2016 | 2.760 | 2.760 | 2.510 | 2.550 | 1,315,673 | -0.24(-8.60%) |
Mar 14, 2016 | 2.810 | 2.900 | 2.700 | 2.790 | 961,135 | -0.04(-1.41%) |
Mar 11, 2016 | 2.710 | 2.840 | 2.680 | 2.830 | 1,086,648 | +0.16(+5.99%) |
Mar 10, 2016 | 2.800 | 2.810 | 2.610 | 2.670 | 756,126 | -0.09(-3.26%) |
Mar 09, 2016 | 2.910 | 2.990 | 2.680 | 2.760 | 1,599,743 | -0.11(-3.83%) |
Mar 08, 2016 | 3.120 | 3.150 | 2.750 | 2.870 | 2,959,894 | -0.11(-3.69%) |
Mar 07, 2016 | 2.980 | 3.240 | 2.850 | 2.980 | 4,919,090 | +0.40(+15.50%) |
Mar 04, 2016 | 2.620 | 2.800 | 2.540 | 2.580 | 2,151,749 | -0.03(-1.15%) |
Mar 03, 2016 | 2.500 | 2.900 | 2.480 | 2.610 | 3,675,672 | +0.10(+3.98%) |
Mar 02, 2016 | 2.110 | 2.565 | 2.090 | 2.510 | 2,239,409 | +0.38(+17.84%) |