Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.970 | 3.010 | 2.920 | 2.960 | 72,797 | -0.15(-4.82%) |
May 27, 2016 | 3.110 | 3.110 | 3.110 | 0 | -0.13(-4.01%) | |
May 26, 2016 | 3.268 | 3.300 | 3.230 | 3.240 | 23,406 | +0.12(+3.71%) |
May 25, 2016 | 3.055 | 3.160 | 3.055 | 3.124 | 29,765 | +0.08(+2.56%) |
May 24, 2016 | 3.150 | 3.150 | 3.000 | 3.046 | 140,279 | -0.22(-6.85%) |
May 23, 2016 | 3.230 | 3.280 | 3.216 | 3.270 | 59,585 | -0.00(-0.06%) |
May 20, 2016 | 3.310 | 3.310 | 3.230 | 3.272 | 10,503 | +0.08(+2.51%) |
May 19, 2016 | 3.150 | 3.210 | 3.100 | 3.192 | 81,357 | -0.14(-4.14%) |
May 18, 2016 | 3.462 | 3.500 | 3.330 | 3.330 | 28,287 | -0.12(-3.48%) |
May 17, 2016 | 3.413 | 3.520 | 3.413 | 3.450 | 12,284 | +0.05(+1.47%) |
May 16, 2016 | 3.395 | 3.490 | 3.370 | 3.400 | 15,589 | +0.11(+3.34%) |
May 13, 2016 | 3.380 | 3.390 | 3.290 | 3.290 | 15,382 | -0.14(-4.14%) |
May 12, 2016 | 3.460 | 3.460 | 3.390 | 3.432 | 34,716 | +0.00(+0.06%) |
May 11, 2016 | 3.360 | 3.440 | 3.360 | 3.430 | 34,879 | +0.27(+8.54%) |
May 10, 2016 | 3.200 | 3.210 | 3.110 | 3.160 | 69,708 | -0.04(-1.25%) |
May 09, 2016 | 3.290 | 3.290 | 3.190 | 3.200 | 85,129 | -0.46(-12.57%) |
May 06, 2016 | 3.650 | 3.680 | 3.630 | 3.660 | 143,014 | +0.03(+0.83%) |
May 05, 2016 | 3.660 | 3.710 | 3.600 | 3.630 | 30,437 | +0.03(+0.83%) |
May 04, 2016 | 3.730 | 3.750 | 3.590 | 3.600 | 72,812 | -0.27(-6.98%) |
May 03, 2016 | 3.980 | 3.990 | 3.780 | 3.870 | 75,430 | -0.32(-7.64%) |
May 02, 2016 | 4.200 | 4.240 | 4.150 | 4.190 | 32,607 | -0.01(-0.24%) |
Apr 29, 2016 | 4.080 | 4.210 | 4.060 | 4.200 | 50,826 | +0.24(+6.06%) |
Apr 28, 2016 | 4.030 | 4.030 | 3.900 | 3.960 | 44,594 | +0.11(+2.86%) |
Apr 27, 2016 | 3.880 | 3.880 | 3.790 | 3.850 | 36,492 | +0.07(+1.85%) |
Apr 26, 2016 | 3.770 | 3.790 | 3.650 | 3.780 | 14,526 | -0.01(-0.26%) |
Apr 25, 2016 | 3.774 | 3.840 | 3.770 | 3.790 | 5,317 | -0.06(-1.69%) |
Apr 22, 2016 | 3.820 | 3.882 | 3.820 | 3.855 | 31,482 | +0.10(+2.80%) |
Apr 21, 2016 | 3.820 | 3.820 | 3.738 | 3.750 | 25,012 | -0.11(-2.85%) |
Apr 20, 2016 | 3.770 | 3.920 | 3.730 | 3.860 | 40,453 | +0.42(+12.21%) |
Apr 19, 2016 | 3.370 | 3.440 | 3.320 | 3.440 | 41,163 | +0.25(+7.84%) |
Apr 18, 2016 | 3.130 | 3.200 | 3.130 | 3.190 | 22,907 | +0.05(+1.59%) |
Apr 15, 2016 | 3.080 | 3.140 | 3.060 | 3.140 | 22,208 | -0.06(-1.88%) |
Apr 14, 2016 | 3.180 | 3.200 | 3.160 | 3.200 | 16,420 | -0.08(-2.44%) |
Apr 13, 2016 | 3.210 | 3.280 | 3.210 | 3.280 | 15,840 | -0.02(-0.61%) |
Apr 12, 2016 | 3.215 | 3.310 | 3.150 | 3.300 | 19,525 | +0.05(+1.54%) |
Apr 11, 2016 | 3.330 | 3.330 | 3.220 | 3.250 | 36,258 | +0.37(+12.85%) |
Apr 08, 2016 | 2.910 | 2.944 | 2.880 | 2.880 | 5,664 | +0.01(+0.35%) |
Apr 07, 2016 | 2.900 | 2.900 | 2.870 | 2.870 | 343,019 | +0.02(+0.77%) |
Apr 06, 2016 | 2.770 | 2.848 | 2.770 | 2.848 | 2,062 | +0.10(+3.56%) |
Apr 05, 2016 | 2.790 | 2.860 | 2.750 | 2.750 | 26,083 | -0.15(-5.17%) |
Apr 04, 2016 | 3.020 | 3.020 | 2.900 | 2.900 | 42,387 | -0.23(-7.38%) |
Apr 01, 2016 | 2.930 | 3.131 | 2.930 | 3.131 | 1,350 | -0.02(-0.60%) |
Mar 31, 2016 | 3.110 | 3.150 | 3.060 | 3.150 | 28,410 | +0.19(+6.42%) |
Mar 30, 2016 | 3.090 | 3.090 | 2.910 | 2.960 | 8,437 | +0.14(+4.96%) |
Mar 29, 2016 | 2.760 | 2.900 | 2.740 | 2.820 | 7,005 | -0.08(-2.76%) |
Mar 28, 2016 | 2.900 | 2.900 | 2.864 | 2.900 | 4,060 | -0.01(-0.34%) |
Mar 24, 2016 | 2.910 | 2.910 | 2.910 | 0 | +0.21(+7.78%) | |
Mar 23, 2016 | 2.930 | 2.930 | 2.700 | 2.700 | 21,448 | -0.44(-14.01%) |
Mar 22, 2016 | 3.020 | 3.140 | 3.020 | 3.140 | 5,000 | +0.13(+4.32%) |
Mar 21, 2016 | 3.040 | 3.040 | 3.000 | 3.010 | 5,479 | -0.02(-0.79%) |
Mar 18, 2016 | 3.058 | 3.058 | 2.980 | 3.034 | 11,555 | -0.05(-1.49%) |
Mar 17, 2016 | 3.140 | 3.140 | 3.046 | 3.080 | 29,689 | +0.24(+8.45%) |
Mar 16, 2016 | 2.730 | 2.840 | 2.705 | 2.840 | 13,791 | +0.21(+7.98%) |
Mar 15, 2016 | 2.650 | 2.680 | 2.550 | 2.630 | 36,299 | -0.27(-9.31%) |
Mar 14, 2016 | 3.060 | 3.060 | 2.800 | 2.900 | 134,742 | -0.35(-10.77%) |
Mar 11, 2016 | 3.250 | 3.290 | 3.200 | 3.250 | 22,090 | +0.21(+6.91%) |
Mar 10, 2016 | 3.070 | 3.080 | 3.010 | 3.040 | 15,953 | -0.02(-0.78%) |
Mar 09, 2016 | 3.020 | 3.100 | 2.986 | 3.064 | 47,421 | -0.09(-2.73%) |
Mar 08, 2016 | 3.160 | 3.182 | 3.150 | 3.150 | 27,296 | -0.15(-4.55%) |
Mar 07, 2016 | 3.268 | 3.300 | 3.190 | 3.300 | 24,881 | +0.30(+10.00%) |
Mar 04, 2016 | 2.970 | 3.020 | 2.860 | 3.000 | 91,241 | +0.09(+2.95%) |
Mar 03, 2016 | 2.800 | 2.940 | 2.800 | 2.914 | 34,028 | +0.36(+14.27%) |
Mar 02, 2016 | 2.500 | 2.550 | 2.490 | 2.550 | 24,210 | +0.11(+4.51%) |