Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.081 | 3.140 | 3.080 | 3.140 | 4,255 | +0.07(+2.16%) |
May 27, 2016 | 3.140 | 3.073 | 3.073 | 3.073 | 601 | -0.05(-1.45%) |
May 26, 2016 | 3.120 | 3.123 | 3.093 | 3.119 | 4,484 | -0.09(-2.73%) |
May 25, 2016 | 3.153 | 3.206 | 3.140 | 3.206 | 7,325 | +0.15(+4.99%) |
May 24, 2016 | 3.054 | 3.054 | 3.054 | 3.054 | 601 | +0.03(+1.11%) |
May 23, 2016 | 3.087 | 3.087 | 3.020 | 3.020 | 3,413 | -0.07(-2.26%) |
May 20, 2016 | 3.070 | 3.090 | 3.007 | 3.090 | 65,372 | -0.03(-1.06%) |
May 19, 2016 | 2.990 | 3.123 | 2.960 | 3.123 | 56,941 | +0.10(+3.18%) |
May 18, 2016 | 3.083 | 3.120 | 2.974 | 3.027 | 9,941 | -0.18(-5.69%) |
May 17, 2016 | 3.140 | 3.210 | 3.123 | 3.210 | 10,651 | -0.08(-2.39%) |
May 16, 2016 | 3.289 | 3.289 | 3.226 | 3.288 | 3,765 | +0.02(+0.47%) |
May 13, 2016 | 3.273 | 3.273 | 3.273 | 3.273 | 1,456 | -0.03(-0.81%) |
May 12, 2016 | 3.308 | 3.329 | 3.299 | 3.299 | 6,043 | -0.01(-0.30%) |
May 10, 2016 | 3.319 | 3.326 | 3.273 | 3.309 | 18 | +0.00(+0.05%) |
May 09, 2016 | 3.369 | 3.369 | 3.306 | 3.308 | 12,014 | -0.15(-4.28%) |
May 06, 2016 | 3.392 | 3.472 | 3.359 | 3.455 | 27,849 | +0.11(+3.38%) |
May 05, 2016 | 3.339 | 3.379 | 3.326 | 3.342 | 4,057 | +0.24(+7.59%) |
May 04, 2016 | 3.053 | 3.206 | 3.053 | 3.107 | 15,060 | +0.15(+5.17%) |
May 03, 2016 | 2.907 | 2.954 | 2.907 | 2.954 | 2,395 | +0.02(+0.68%) |
May 02, 2016 | 2.924 | 2.974 | 2.924 | 2.934 | 4,957 | +0.00(+0.00%) |
Apr 29, 2016 | 2.937 | 2.937 | 2.934 | 2.934 | 8,355 | -0.00(-0.11%) |
Apr 28, 2016 | 3.073 | 3.073 | 2.930 | 2.937 | 25,944 | -0.05(-1.67%) |
Apr 27, 2016 | 2.927 | 2.987 | 2.927 | 2.987 | 25,850 | -0.06(-1.86%) |
Apr 26, 2016 | 3.040 | 3.190 | 2.944 | 3.043 | 156,179 | +0.02(+0.55%) |
Apr 25, 2016 | 3.014 | 3.120 | 3.004 | 3.027 | 33,068 | +0.50(+19.55%) |
Apr 22, 2016 | 2.528 | 2.565 | 2.359 | 2.532 | 61,239 | -0.05(-1.80%) |
Apr 21, 2016 | 2.565 | 2.608 | 2.565 | 2.578 | 3,882 | +0.08(+3.05%) |
Apr 20, 2016 | 2.492 | 2.535 | 2.455 | 2.502 | 7,870 | +0.01(+0.40%) |
Apr 19, 2016 | 2.508 | 2.508 | 2.492 | 2.492 | 1,805 | -0.00(-0.13%) |
Apr 18, 2016 | 2.469 | 2.495 | 2.469 | 2.495 | 1,565 | +0.04(+1.49%) |
Apr 15, 2016 | 2.469 | 2.469 | 2.459 | 2.459 | 1,206 | -0.02(-0.94%) |
Apr 14, 2016 | 2.489 | 2.489 | 2.482 | 2.482 | 1,504 | +0.01(+0.27%) |
Apr 13, 2016 | 2.492 | 2.492 | 2.475 | 2.475 | 2,203 | +0.01(+0.54%) |
Apr 12, 2016 | 2.558 | 2.558 | 2.449 | 2.462 | 10,191 | -0.08(-3.26%) |
Apr 11, 2016 | 2.582 | 2.582 | 2.545 | 2.545 | 6,230 | -0.09(-3.29%) |
Apr 08, 2016 | 2.648 | 2.648 | 2.615 | 2.632 | 3,361 | -0.04(-1.61%) |
Apr 07, 2016 | 2.675 | 2.675 | 2.675 | 2.675 | 547 | +0.01(+0.37%) |
Apr 06, 2016 | 2.628 | 2.665 | 2.628 | 2.665 | 7,343 | +0.06(+2.43%) |
Apr 05, 2016 | 2.602 | 2.602 | 2.602 | 2.602 | 2,979 | -0.04(-1.51%) |
Apr 04, 2016 | 2.645 | 2.645 | 2.611 | 2.641 | 9,480 | +0.02(+0.63%) |
Apr 01, 2016 | 2.665 | 2.665 | 2.625 | 2.625 | 8,758 | -0.02(-0.63%) |
Mar 31, 2016 | 2.638 | 2.641 | 2.638 | 2.641 | 1,363 | +0.03(+1.02%) |
Mar 30, 2016 | 2.635 | 2.648 | 2.615 | 2.615 | 3,358 | +0.03(+1.29%) |
Mar 29, 2016 | 2.605 | 2.608 | 2.582 | 2.582 | 6,495 | -0.02(-0.64%) |
Mar 28, 2016 | 2.572 | 2.621 | 2.572 | 2.598 | 3,909 | +0.11(+4.41%) |
Mar 23, 2016 | 2.522 | 2.489 | 2.489 | 2.489 | 1,805 | -0.04(-1.71%) |
Mar 22, 2016 | 2.558 | 2.558 | 2.532 | 2.532 | 2,139 | -0.04(-1.55%) |
Mar 21, 2016 | 2.572 | 2.572 | 2.572 | 2.572 | 996 | +0.01(+0.26%) |
Mar 17, 2016 | 2.535 | 2.565 | 2.565 | 2.565 | 6,922 | +0.04(+1.58%) |
Mar 16, 2016 | 2.525 | 2.525 | 2.525 | 2.525 | 4,424 | +0.05(+1.88%) |
Mar 15, 2016 | 2.552 | 2.552 | 2.472 | 2.479 | 18,684 | -0.09(-3.48%) |
Mar 14, 2016 | 2.568 | 2.568 | 2.568 | 2.568 | 704 | -0.02(-0.90%) |
Mar 11, 2016 | 2.568 | 2.619 | 2.568 | 2.591 | 7,545 | +0.02(+0.89%) |
Mar 10, 2016 | 2.568 | 2.568 | 2.568 | 2.568 | 3,009 | -0.03(-1.02%) |
Mar 09, 2016 | 2.595 | 2.595 | 2.595 | 2.595 | 1,336 | +0.00(+0.00%) |
Mar 04, 2016 | 2.598 | 2.595 | 2.595 | 2.595 | 1,203 | -0.06(-2.13%) |
Mar 03, 2016 | 2.651 | 2.651 | 2.651 | 2.651 | 541 | +0.00(+0.00%) |
Mar 02, 2016 | 2.673 | 2.678 | 2.651 | 2.651 | 3,355 | -0.01(-0.25%) |