Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.800 | 2.880 | 2.770 | 2.800 | 64,770 | +0.00(+0.00%) |
May 27, 2016 | 2.840 | 2.800 | 2.800 | 2.800 | 179,000 | -0.02(-0.71%) |
May 26, 2016 | 2.890 | 2.920 | 2.770 | 2.820 | 132,346 | -0.06(-2.08%) |
May 25, 2016 | 2.880 | 2.950 | 2.820 | 2.880 | 258,874 | +0.03(+1.05%) |
May 24, 2016 | 2.850 | 2.980 | 2.800 | 2.850 | 152,258 | +0.00(+0.00%) |
May 23, 2016 | 2.910 | 2.980 | 2.800 | 2.850 | 224,309 | -0.08(-2.73%) |
May 20, 2016 | 2.990 | 2.990 | 2.859 | 2.930 | 95,521 | -0.03(-1.01%) |
May 19, 2016 | 2.950 | 3.000 | 2.850 | 2.960 | 107,175 | -0.03(-1.00%) |
May 18, 2016 | 2.975 | 3.069 | 2.930 | 2.990 | 82,434 | +0.00(+0.00%) |
May 17, 2016 | 3.020 | 3.100 | 2.940 | 2.990 | 126,251 | -0.01(-0.33%) |
May 16, 2016 | 2.950 | 3.120 | 2.854 | 3.000 | 110,435 | +0.07(+2.39%) |
May 13, 2016 | 2.930 | 3.000 | 2.750 | 2.930 | 100,098 | +0.00(+0.00%) |
May 12, 2016 | 3.020 | 3.020 | 2.750 | 2.930 | 153,143 | -0.07(-2.33%) |
May 11, 2016 | 3.050 | 3.120 | 2.920 | 3.000 | 304,379 | +0.03(+1.01%) |
May 10, 2016 | 3.150 | 3.150 | 2.800 | 2.970 | 487,920 | +0.28(+10.41%) |
May 09, 2016 | 2.630 | 2.750 | 2.630 | 2.690 | 283,765 | +0.03(+1.13%) |
May 06, 2016 | 2.730 | 2.730 | 2.620 | 2.660 | 217,474 | -0.10(-3.62%) |
May 05, 2016 | 2.780 | 2.900 | 2.680 | 2.760 | 185,265 | +0.00(+0.00%) |
May 04, 2016 | 2.910 | 2.950 | 2.730 | 2.760 | 270,858 | -0.15(-5.15%) |
May 03, 2016 | 2.885 | 2.990 | 2.880 | 2.910 | 66,976 | -0.10(-3.32%) |
May 02, 2016 | 2.920 | 3.060 | 2.810 | 3.010 | 118,145 | +0.13(+4.51%) |
Apr 29, 2016 | 3.030 | 3.080 | 2.880 | 2.880 | 292,577 | -0.16(-5.26%) |
Apr 28, 2016 | 3.010 | 3.150 | 3.000 | 3.040 | 192,834 | +0.01(+0.33%) |
Apr 27, 2016 | 3.170 | 3.170 | 3.000 | 3.030 | 245,603 | -0.02(-0.66%) |
Apr 26, 2016 | 3.210 | 3.210 | 3.050 | 3.050 | 108,593 | -0.15(-4.69%) |
Apr 25, 2016 | 3.160 | 3.300 | 3.050 | 3.200 | 118,457 | +0.05(+1.59%) |
Apr 22, 2016 | 3.080 | 3.250 | 3.030 | 3.150 | 211,306 | +0.04(+1.29%) |
Apr 21, 2016 | 3.150 | 3.220 | 2.970 | 3.110 | 474,954 | -0.07(-2.20%) |
Apr 20, 2016 | 3.240 | 3.280 | 3.150 | 3.180 | 332,022 | -0.01(-0.31%) |
Apr 19, 2016 | 3.460 | 3.460 | 3.180 | 3.190 | 408,713 | -0.28(-8.07%) |
Apr 18, 2016 | 3.500 | 3.530 | 3.410 | 3.470 | 235,749 | +0.05(+1.46%) |
Apr 15, 2016 | 3.500 | 3.570 | 3.400 | 3.420 | 219,904 | -0.08(-2.29%) |
Apr 14, 2016 | 3.440 | 3.590 | 3.336 | 3.500 | 337,621 | +0.08(+2.34%) |
Apr 13, 2016 | 3.400 | 3.560 | 3.330 | 3.420 | 524,194 | +0.06(+1.79%) |
Apr 12, 2016 | 3.220 | 3.560 | 3.220 | 3.360 | 740,385 | +0.14(+4.35%) |
Apr 11, 2016 | 3.140 | 3.270 | 3.100 | 3.220 | 260,227 | +0.08(+2.55%) |
Apr 08, 2016 | 3.220 | 3.242 | 3.080 | 3.140 | 396,733 | -0.04(-1.26%) |
Apr 07, 2016 | 3.320 | 3.330 | 3.100 | 3.180 | 691,463 | -0.15(-4.50%) |
Apr 06, 2016 | 3.250 | 3.620 | 3.200 | 3.330 | 963,414 | +0.02(+0.60%) |
Apr 05, 2016 | 3.620 | 3.700 | 3.040 | 3.310 | 2,418,867 | -0.41(-11.02%) |
Apr 04, 2016 | 5.950 | 6.690 | 3.570 | 3.720 | 7,120,067 | -2.31(-38.31%) |
Apr 01, 2016 | 5.860 | 6.240 | 5.750 | 6.030 | 1,530,000 | +0.17(+2.90%) |
Mar 31, 2016 | 5.660 | 5.900 | 5.560 | 5.860 | 925,399 | +0.22(+3.90%) |
Mar 30, 2016 | 5.780 | 5.940 | 5.460 | 5.640 | 578,139 | -0.32(-5.37%) |
Mar 29, 2016 | 5.370 | 5.970 | 5.300 | 5.960 | 809,443 | +0.61(+11.40%) |
Mar 28, 2016 | 6.250 | 6.350 | 5.250 | 5.350 | 2,279,636 | -0.73(-12.01%) |
Mar 24, 2016 | 5.220 | 6.080 | 6.080 | 6.080 | 1,936,300 | +0.82(+15.59%) |
Mar 23, 2016 | 5.290 | 5.450 | 5.160 | 5.260 | 285,764 | -0.11(-2.05%) |
Mar 22, 2016 | 5.210 | 5.500 | 5.000 | 5.370 | 814,096 | +0.08(+1.51%) |
Mar 21, 2016 | 4.700 | 5.430 | 4.590 | 5.290 | 1,505,669 | +0.68(+14.75%) |
Mar 18, 2016 | 4.350 | 4.610 | 4.200 | 4.610 | 680,714 | +0.21(+4.77%) |
Mar 17, 2016 | 4.610 | 4.700 | 4.270 | 4.400 | 662,465 | -0.22(-4.76%) |
Mar 16, 2016 | 4.520 | 4.730 | 4.440 | 4.620 | 1,216,456 | +0.08(+1.76%) |
Mar 15, 2016 | 4.230 | 4.750 | 3.950 | 4.540 | 1,973,194 | +0.41(+9.93%) |
Mar 14, 2016 | 4.160 | 4.230 | 3.810 | 4.130 | 2,861,482 | -0.20(-4.62%) |
Mar 11, 2016 | 4.600 | 5.180 | 4.120 | 4.330 | 16,600,345 | +0.38(+9.62%) |
Mar 10, 2016 | 3.950 | 4.900 | 3.610 | 3.950 | 29,879,228 | +1.83(+86.32%) |
Mar 09, 2016 | 2.140 | 2.240 | 2.090 | 2.120 | 91,800 | +0.02(+0.95%) |
Mar 08, 2016 | 2.100 | 2.130 | 2.100 | 2.100 | 27,174 | +0.01(+0.48%) |
Mar 07, 2016 | 1.970 | 2.110 | 1.940 | 2.090 | 71,809 | +0.12(+6.09%) |
Mar 04, 2016 | 1.940 | 2.070 | 1.940 | 1.970 | 11,101 | +0.03(+1.55%) |
Mar 03, 2016 | 2.040 | 2.077 | 1.920 | 1.940 | 24,057 | -0.09(-4.43%) |
Mar 02, 2016 | 2.010 | 2.100 | 1.766 | 2.030 | 37,142 | +0.05(+2.53%) |