Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.170 | 3.500 | 3.170 | 3.280 | 140,150 | +0.14(+4.46%) |
May 27, 2016 | 2.830 | 3.140 | 3.140 | 3.140 | 125,700 | +0.32(+11.35%) |
May 26, 2016 | 2.750 | 2.890 | 2.690 | 2.820 | 36,859 | +0.12(+4.44%) |
May 25, 2016 | 2.800 | 2.800 | 2.690 | 2.700 | 76,801 | -0.08(-2.88%) |
May 24, 2016 | 2.830 | 2.900 | 2.780 | 2.780 | 60,479 | -0.07(-2.46%) |
May 23, 2016 | 2.840 | 2.950 | 2.810 | 2.850 | 43,176 | +0.01(+0.35%) |
May 20, 2016 | 2.910 | 2.970 | 2.810 | 2.840 | 23,976 | -0.04(-1.39%) |
May 19, 2016 | 2.900 | 2.980 | 2.860 | 2.880 | 35,534 | -0.04(-1.37%) |
May 18, 2016 | 2.990 | 3.000 | 2.908 | 2.920 | 23,668 | -0.07(-2.34%) |
May 17, 2016 | 2.990 | 3.050 | 2.890 | 2.990 | 84,716 | +0.07(+2.40%) |
May 16, 2016 | 2.890 | 2.960 | 2.845 | 2.920 | 45,626 | +0.05(+1.74%) |
May 13, 2016 | 2.850 | 2.910 | 2.800 | 2.870 | 61,475 | +0.01(+0.35%) |
May 12, 2016 | 3.040 | 3.040 | 2.850 | 2.860 | 59,894 | -0.14(-4.67%) |
May 11, 2016 | 3.090 | 3.380 | 3.000 | 3.000 | 62,286 | -0.13(-4.15%) |
May 10, 2016 | 3.260 | 3.330 | 3.000 | 3.130 | 66,106 | -0.07(-2.19%) |
May 09, 2016 | 3.100 | 3.290 | 3.020 | 3.200 | 37,940 | +0.14(+4.58%) |
May 06, 2016 | 3.210 | 3.210 | 3.020 | 3.060 | 118,363 | -0.04(-1.29%) |
May 05, 2016 | 3.090 | 3.146 | 3.060 | 3.100 | 17,817 | +0.04(+1.31%) |
May 04, 2016 | 3.260 | 3.400 | 3.060 | 3.060 | 87,894 | -0.20(-6.13%) |
May 03, 2016 | 3.270 | 3.480 | 3.160 | 3.260 | 22,862 | -0.01(-0.31%) |
May 02, 2016 | 3.410 | 3.410 | 3.260 | 3.270 | 30,665 | -0.12(-3.54%) |
Apr 29, 2016 | 3.430 | 3.630 | 3.340 | 3.390 | 28,983 | -0.02(-0.59%) |
Apr 28, 2016 | 3.430 | 3.570 | 3.390 | 3.410 | 26,553 | -0.01(-0.29%) |
Apr 27, 2016 | 3.480 | 3.500 | 3.310 | 3.420 | 67,336 | -0.10(-2.84%) |
Apr 26, 2016 | 3.750 | 3.790 | 3.470 | 3.520 | 59,428 | -0.25(-6.63%) |
Apr 25, 2016 | 3.850 | 3.860 | 3.750 | 3.770 | 104,468 | -0.11(-2.84%) |
Apr 22, 2016 | 3.760 | 3.920 | 3.650 | 3.880 | 65,957 | +0.15(+4.02%) |
Apr 21, 2016 | 3.680 | 3.745 | 3.640 | 3.730 | 31,253 | +0.05(+1.36%) |
Apr 20, 2016 | 3.810 | 3.810 | 3.660 | 3.680 | 72,469 | -0.08(-2.13%) |
Apr 19, 2016 | 3.750 | 3.818 | 3.700 | 3.760 | 87,511 | +0.01(+0.27%) |
Apr 18, 2016 | 3.650 | 3.790 | 3.370 | 3.750 | 315,358 | +0.06(+1.63%) |
Apr 15, 2016 | 3.510 | 3.750 | 3.459 | 3.690 | 72,859 | +0.18(+5.13%) |
Apr 14, 2016 | 3.200 | 3.570 | 3.160 | 3.510 | 188,401 | +0.27(+8.33%) |
Apr 13, 2016 | 3.200 | 3.320 | 3.138 | 3.240 | 123,065 | +0.06(+1.73%) |
Apr 12, 2016 | 3.240 | 3.280 | 3.120 | 3.185 | 74,929 | +0.04(+1.43%) |
Apr 11, 2016 | 3.140 | 3.295 | 3.100 | 3.140 | 57,001 | -0.04(-1.26%) |
Apr 08, 2016 | 3.140 | 3.550 | 3.100 | 3.180 | 142,577 | +0.02(+0.63%) |
Apr 07, 2016 | 2.850 | 3.300 | 2.850 | 3.160 | 273,673 | +0.32(+11.27%) |
Apr 06, 2016 | 2.730 | 2.890 | 2.710 | 2.840 | 534,106 | +0.12(+4.41%) |
Apr 05, 2016 | 2.870 | 2.960 | 2.700 | 2.720 | 98,186 | -0.02(-0.73%) |
Apr 04, 2016 | 2.790 | 2.939 | 2.735 | 2.740 | 91,365 | +0.03(+1.11%) |
Apr 01, 2016 | 2.740 | 2.802 | 2.600 | 2.710 | 142,127 | -0.05(-1.81%) |
Mar 31, 2016 | 2.690 | 3.000 | 2.587 | 2.760 | 331,767 | -0.03(-1.08%) |
Mar 30, 2016 | 3.100 | 3.210 | 2.706 | 2.790 | 211,253 | -0.27(-8.82%) |
Mar 29, 2016 | 3.020 | 3.110 | 2.920 | 3.060 | 110,712 | +0.00(+0.00%) |
Mar 28, 2016 | 3.000 | 3.110 | 2.950 | 3.060 | 54,843 | +0.09(+3.03%) |
Mar 24, 2016 | 2.990 | 2.970 | 2.970 | 2.970 | 31,200 | -0.04(-1.33%) |
Mar 23, 2016 | 3.180 | 3.180 | 2.950 | 3.010 | 74,052 | -0.17(-5.35%) |
Mar 22, 2016 | 3.370 | 3.370 | 3.130 | 3.180 | 44,423 | -0.19(-5.64%) |
Mar 21, 2016 | 3.240 | 3.470 | 3.240 | 3.370 | 51,373 | +0.13(+4.01%) |
Mar 18, 2016 | 3.190 | 3.300 | 3.150 | 3.240 | 38,236 | +0.06(+1.89%) |
Mar 17, 2016 | 3.220 | 3.230 | 3.101 | 3.180 | 60,093 | -0.10(-3.05%) |
Mar 16, 2016 | 3.530 | 3.550 | 3.110 | 3.280 | 149,215 | -0.34(-9.39%) |
Mar 15, 2016 | 4.320 | 4.320 | 3.500 | 3.620 | 91,692 | -0.06(-1.63%) |
Mar 14, 2016 | 3.760 | 3.830 | 3.650 | 3.680 | 22,205 | -0.08(-2.13%) |
Mar 11, 2016 | 3.770 | 3.775 | 3.670 | 3.760 | 32,562 | +0.05(+1.35%) |
Mar 10, 2016 | 3.810 | 3.880 | 3.700 | 3.710 | 14,399 | -0.09(-2.37%) |
Mar 09, 2016 | 3.730 | 3.850 | 3.650 | 3.800 | 18,503 | +0.11(+2.98%) |
Mar 08, 2016 | 4.060 | 4.180 | 3.680 | 3.690 | 30,796 | -0.36(-8.89%) |
Mar 07, 2016 | 3.790 | 4.190 | 3.770 | 4.050 | 73,360 | +0.28(+7.43%) |
Mar 04, 2016 | 3.720 | 3.920 | 3.518 | 3.770 | 46,494 | +0.06(+1.62%) |
Mar 03, 2016 | 3.550 | 3.789 | 3.540 | 3.710 | 38,737 | +0.17(+4.80%) |
Mar 02, 2016 | 3.450 | 3.590 | 3.350 | 3.540 | 62,776 | +0.13(+3.81%) |