Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.750 | 3.040 | 2.740 | 2.920 | 283,324 | +0.21(+7.75%) |
May 30, 2016 | 2.800 | 2.810 | 2.610 | 2.710 | 595,659 | -0.17(-5.90%) |
May 27, 2016 | 3.070 | 3.080 | 2.860 | 2.880 | 332,056 | -0.21(-6.80%) |
May 26, 2016 | 3.140 | 3.160 | 3.040 | 3.090 | 204,359 | +0.03(+0.98%) |
May 25, 2016 | 3.000 | 3.090 | 2.830 | 3.060 | 438,392 | +0.06(+2.00%) |
May 24, 2016 | 3.330 | 3.330 | 3.000 | 3.000 | 454,904 | -0.37(-10.98%) |
May 20, 2016 | 3.370 | 3.370 | 3.370 | 0 | +0.01(+0.30%) | |
May 19, 2016 | 3.200 | 3.380 | 3.140 | 3.360 | 270,126 | +0.05(+1.51%) |
May 18, 2016 | 3.500 | 3.540 | 3.300 | 3.310 | 423,582 | -0.21(-6.10%) |
May 17, 2016 | 3.440 | 3.580 | 3.380 | 3.525 | 418,438 | +0.13(+3.98%) |
May 16, 2016 | 3.380 | 3.480 | 3.340 | 3.390 | 223,627 | +0.10(+3.04%) |
May 13, 2016 | 3.270 | 3.350 | 3.260 | 3.290 | 229,596 | +0.03(+0.92%) |
May 12, 2016 | 3.350 | 3.350 | 3.190 | 3.260 | 234,344 | -0.07(-2.10%) |
May 11, 2016 | 3.330 | 3.380 | 3.170 | 3.330 | 390,665 | +0.13(+4.06%) |
May 10, 2016 | 3.120 | 3.200 | 3.050 | 3.200 | 239,199 | +0.12(+3.90%) |
May 09, 2016 | 3.200 | 3.200 | 3.060 | 3.080 | 342,421 | -0.21(-6.38%) |
May 06, 2016 | 3.200 | 3.370 | 3.120 | 3.290 | 440,910 | +0.21(+6.82%) |
May 05, 2016 | 3.120 | 3.170 | 3.020 | 3.080 | 263,929 | +0.10(+3.36%) |
May 04, 2016 | 3.210 | 3.320 | 2.950 | 2.980 | 373,344 | -0.27(-8.31%) |
May 03, 2016 | 3.160 | 3.320 | 3.130 | 3.250 | 323,741 | +0.06(+1.88%) |
May 02, 2016 | 3.290 | 3.300 | 3.160 | 3.190 | 339,590 | -0.07(-2.15%) |
Apr 29, 2016 | 3.260 | 3.320 | 3.190 | 3.260 | 498,943 | +0.07(+2.19%) |
Apr 28, 2016 | 3.050 | 3.250 | 3.050 | 3.190 | 428,231 | +0.13(+4.25%) |
Apr 27, 2016 | 3.100 | 3.100 | 3.010 | 3.060 | 527,446 | +0.00(+0.00%) |
Apr 26, 2016 | 2.990 | 3.080 | 2.950 | 3.060 | 442,851 | +0.08(+2.68%) |
Apr 25, 2016 | 3.000 | 3.050 | 2.940 | 2.980 | 242,941 | -0.02(-0.67%) |
Apr 22, 2016 | 2.960 | 3.100 | 2.890 | 3.000 | 275,585 | +0.01(+0.33%) |
Apr 21, 2016 | 3.170 | 3.170 | 2.980 | 2.990 | 430,199 | +0.03(+1.01%) |
Apr 20, 2016 | 3.150 | 3.190 | 2.930 | 2.960 | 461,913 | -0.17(-5.43%) |
Apr 19, 2016 | 3.110 | 3.180 | 3.020 | 3.130 | 477,027 | +0.16(+5.39%) |
Apr 18, 2016 | 3.110 | 3.110 | 2.950 | 2.970 | 255,285 | -0.05(-1.66%) |
Apr 15, 2016 | 2.950 | 3.080 | 2.920 | 3.020 | 322,615 | +0.10(+3.42%) |
Apr 14, 2016 | 2.940 | 3.040 | 2.820 | 2.920 | 356,366 | -0.06(-2.01%) |
Apr 13, 2016 | 3.070 | 3.150 | 2.970 | 2.980 | 198,243 | -0.14(-4.49%) |
Apr 12, 2016 | 3.200 | 3.240 | 3.030 | 3.120 | 286,660 | -0.06(-1.89%) |
Apr 11, 2016 | 3.120 | 3.240 | 3.110 | 3.180 | 357,514 | +0.18(+6.00%) |
Apr 08, 2016 | 2.750 | 3.050 | 2.680 | 3.000 | 451,168 | +0.27(+9.89%) |
Apr 07, 2016 | 2.630 | 2.760 | 2.620 | 2.730 | 385,574 | +0.14(+5.41%) |
Apr 06, 2016 | 2.540 | 2.600 | 2.510 | 2.590 | 139,892 | +0.02(+0.78%) |
Apr 05, 2016 | 2.510 | 2.600 | 2.460 | 2.570 | 227,177 | +0.12(+4.90%) |
Apr 04, 2016 | 2.520 | 2.520 | 2.420 | 2.450 | 99,625 | -0.05(-2.00%) |
Apr 01, 2016 | 2.430 | 2.510 | 2.360 | 2.500 | 251,295 | +0.06(+2.46%) |
Mar 31, 2016 | 2.540 | 2.540 | 2.400 | 2.440 | 144,449 | -0.03(-1.21%) |
Mar 30, 2016 | 2.550 | 2.550 | 2.430 | 2.470 | 149,305 | -0.06(-2.37%) |
Mar 29, 2016 | 2.460 | 2.570 | 2.420 | 2.530 | 105,359 | +0.11(+4.55%) |
Mar 28, 2016 | 2.490 | 2.490 | 2.380 | 2.420 | 103,900 | -0.06(-2.42%) |
Mar 24, 2016 | 2.480 | 2.480 | 2.480 | 0 | +0.01(+0.40%) | |
Mar 23, 2016 | 2.500 | 2.510 | 2.430 | 2.470 | 211,038 | -0.10(-3.89%) |
Mar 22, 2016 | 2.600 | 2.610 | 2.540 | 2.570 | 220,942 | +0.01(+0.39%) |
Mar 21, 2016 | 2.540 | 2.580 | 2.470 | 2.560 | 213,724 | +0.08(+3.23%) |
Mar 18, 2016 | 2.410 | 2.560 | 2.410 | 2.480 | 193,153 | +0.03(+1.22%) |
Mar 17, 2016 | 2.610 | 2.670 | 2.450 | 2.450 | 306,410 | -0.14(-5.41%) |
Mar 16, 2016 | 2.400 | 2.620 | 2.350 | 2.590 | 339,802 | +0.18(+7.47%) |
Mar 15, 2016 | 2.470 | 2.480 | 2.300 | 2.410 | 328,757 | -0.11(-4.37%) |
Mar 14, 2016 | 2.640 | 2.670 | 2.500 | 2.520 | 217,181 | -0.03(-1.18%) |
Mar 11, 2016 | 2.680 | 2.680 | 2.500 | 2.550 | 268,238 | -0.11(-4.14%) |
Mar 10, 2016 | 2.560 | 2.710 | 2.560 | 2.660 | 319,900 | +0.12(+4.72%) |
Mar 09, 2016 | 2.580 | 2.650 | 2.370 | 2.540 | 539,293 | -0.08(-3.05%) |
Mar 08, 2016 | 2.750 | 2.780 | 2.520 | 2.620 | 424,725 | -0.04(-1.50%) |
Mar 07, 2016 | 2.660 | 2.790 | 2.610 | 2.660 | 443,995 | +0.10(+3.91%) |
Mar 04, 2016 | 2.670 | 2.810 | 2.530 | 2.560 | 679,880 | -0.06(-2.29%) |
Mar 03, 2016 | 2.490 | 2.620 | 2.470 | 2.620 | 340,012 | +0.15(+6.07%) |
Mar 02, 2016 | 2.330 | 2.470 | 2.310 | 2.470 | 157,124 | +0.14(+6.01%) |