Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.610 | 3.720 | 3.600 | 3.670 | 4,322,855 | +0.07(+1.94%) |
May 27, 2016 | 3.500 | 3.600 | 3.600 | 3.600 | 2,036,900 | +0.10(+2.86%) |
May 26, 2016 | 3.520 | 3.550 | 3.380 | 3.500 | 2,507,493 | -0.05(-1.41%) |
May 25, 2016 | 3.630 | 3.640 | 3.520 | 3.550 | 2,290,024 | +0.01(+0.28%) |
May 24, 2016 | 3.530 | 3.560 | 3.410 | 3.540 | 4,150,190 | +0.10(+2.91%) |
May 23, 2016 | 3.270 | 3.580 | 3.250 | 3.440 | 7,082,961 | +0.18(+5.52%) |
May 20, 2016 | 3.190 | 3.350 | 3.150 | 3.260 | 5,071,076 | +0.11(+3.49%) |
May 19, 2016 | 3.070 | 3.206 | 3.070 | 3.150 | 2,123,035 | +0.02(+0.64%) |
May 18, 2016 | 2.900 | 3.170 | 2.900 | 3.130 | 3,933,575 | +0.22(+7.56%) |
May 17, 2016 | 3.220 | 3.230 | 2.840 | 2.910 | 8,034,096 | -0.09(-3.00%) |
May 16, 2016 | 2.710 | 3.050 | 2.710 | 3.000 | 7,028,522 | +0.33(+12.36%) |
May 13, 2016 | 2.860 | 3.070 | 2.650 | 2.670 | 8,208,065 | -0.14(-4.98%) |
May 12, 2016 | 2.750 | 2.920 | 2.620 | 2.810 | 4,233,367 | +0.12(+4.46%) |
May 11, 2016 | 2.890 | 2.920 | 2.680 | 2.690 | 2,800,507 | -0.22(-7.56%) |
May 10, 2016 | 3.030 | 3.050 | 2.870 | 2.910 | 2,623,936 | -0.07(-2.35%) |
May 09, 2016 | 2.910 | 3.040 | 2.850 | 2.980 | 2,730,314 | +0.16(+5.67%) |
May 06, 2016 | 2.900 | 2.980 | 2.820 | 2.820 | 3,475,145 | -0.01(-0.35%) |
May 05, 2016 | 3.060 | 3.100 | 2.810 | 2.830 | 4,833,334 | -0.07(-2.41%) |
May 04, 2016 | 3.290 | 3.290 | 2.890 | 2.900 | 5,241,610 | -0.28(-8.81%) |
May 03, 2016 | 3.250 | 3.300 | 3.160 | 3.180 | 1,790,028 | -0.13(-3.93%) |
May 02, 2016 | 3.170 | 3.320 | 3.060 | 3.310 | 2,387,783 | +0.17(+5.41%) |
Apr 29, 2016 | 3.270 | 3.350 | 3.010 | 3.140 | 4,316,221 | -0.16(-4.85%) |
Apr 28, 2016 | 3.550 | 3.590 | 3.270 | 3.300 | 4,446,366 | -0.30(-8.33%) |
Apr 27, 2016 | 3.600 | 3.650 | 3.500 | 3.600 | 1,904,259 | -0.03(-0.83%) |
Apr 26, 2016 | 3.630 | 3.669 | 3.470 | 3.630 | 3,735,915 | -0.01(-0.27%) |
Apr 25, 2016 | 3.810 | 3.840 | 3.610 | 3.640 | 2,632,951 | -0.10(-2.67%) |
Apr 22, 2016 | 3.650 | 3.780 | 3.590 | 3.740 | 3,323,920 | +0.12(+3.31%) |
Apr 21, 2016 | 3.470 | 3.730 | 3.470 | 3.620 | 4,618,719 | +0.14(+4.02%) |
Apr 20, 2016 | 3.750 | 3.760 | 3.360 | 3.480 | 8,021,525 | -0.16(-4.40%) |
Apr 19, 2016 | 3.740 | 3.770 | 3.480 | 3.640 | 15,207,284 | +0.31(+9.31%) |
Apr 18, 2016 | 3.250 | 3.580 | 3.230 | 3.330 | 6,595,904 | +0.08(+2.46%) |
Apr 15, 2016 | 3.060 | 3.660 | 2.985 | 3.250 | 8,637,711 | +0.16(+5.18%) |
Apr 14, 2016 | 3.090 | 3.147 | 3.010 | 3.090 | 1,431,494 | +0.01(+0.32%) |
Apr 13, 2016 | 3.100 | 3.155 | 3.060 | 3.080 | 1,796,767 | -0.02(-0.48%) |
Apr 12, 2016 | 2.970 | 3.110 | 2.880 | 3.095 | 2,486,732 | +0.15(+4.92%) |
Apr 11, 2016 | 3.220 | 3.250 | 2.925 | 2.950 | 3,292,482 | -0.23(-7.23%) |
Apr 08, 2016 | 2.950 | 3.300 | 2.830 | 3.180 | 10,714,012 | +0.29(+10.03%) |
Apr 07, 2016 | 2.920 | 2.960 | 2.790 | 2.890 | 2,231,182 | -0.04(-1.37%) |
Apr 06, 2016 | 2.800 | 2.930 | 2.780 | 2.930 | 2,567,645 | +0.14(+5.02%) |
Apr 05, 2016 | 2.930 | 2.970 | 2.760 | 2.790 | 1,538,833 | -0.13(-4.45%) |
Apr 04, 2016 | 2.750 | 3.010 | 2.700 | 2.920 | 3,377,341 | +0.20(+7.35%) |
Apr 01, 2016 | 2.740 | 2.820 | 2.690 | 2.720 | 1,909,540 | -0.04(-1.45%) |
Mar 31, 2016 | 2.700 | 2.790 | 2.680 | 2.760 | 2,055,565 | +0.03(+1.28%) |
Mar 30, 2016 | 2.770 | 2.850 | 2.700 | 2.725 | 2,178,101 | -0.03(-1.27%) |
Mar 29, 2016 | 2.620 | 2.785 | 2.600 | 2.760 | 2,432,531 | +0.09(+3.37%) |
Mar 28, 2016 | 2.890 | 2.890 | 2.660 | 2.670 | 2,195,307 | -0.11(-3.96%) |
Mar 24, 2016 | 2.630 | 2.780 | 2.780 | 2.780 | 6,349,900 | +0.16(+6.11%) |
Mar 23, 2016 | 2.560 | 2.720 | 2.500 | 2.620 | 5,535,142 | +0.03(+1.16%) |
Mar 22, 2016 | 2.750 | 2.800 | 2.590 | 2.590 | 5,482,152 | -0.20(-7.17%) |
Mar 21, 2016 | 2.970 | 3.000 | 2.780 | 2.790 | 4,985,524 | -0.15(-5.10%) |
Mar 18, 2016 | 3.510 | 3.520 | 2.710 | 2.940 | 10,207,782 | -0.46(-13.53%) |
Mar 17, 2016 | 3.260 | 3.440 | 3.120 | 3.400 | 3,042,787 | +0.15(+4.62%) |
Mar 16, 2016 | 3.350 | 3.454 | 3.210 | 3.250 | 1,615,308 | -0.06(-1.81%) |
Mar 15, 2016 | 3.700 | 3.710 | 3.310 | 3.310 | 2,993,639 | -0.45(-11.97%) |
Mar 14, 2016 | 3.550 | 3.850 | 3.550 | 3.760 | 1,914,467 | +0.17(+4.74%) |
Mar 11, 2016 | 3.500 | 3.590 | 3.390 | 3.590 | 1,445,852 | +0.16(+4.66%) |
Mar 10, 2016 | 3.340 | 3.550 | 3.280 | 3.430 | 3,602,097 | +0.08(+2.39%) |
Mar 09, 2016 | 3.400 | 3.450 | 3.210 | 3.350 | 1,087,951 | -0.02(-0.59%) |
Mar 08, 2016 | 3.630 | 3.680 | 3.340 | 3.370 | 1,190,028 | -0.28(-7.67%) |
Mar 07, 2016 | 3.490 | 3.730 | 3.450 | 3.650 | 1,481,370 | +0.18(+5.19%) |
Mar 04, 2016 | 3.500 | 3.670 | 3.410 | 3.470 | 1,572,094 | -0.01(-0.29%) |
Mar 03, 2016 | 3.420 | 3.535 | 3.380 | 3.480 | 1,464,381 | +0.07(+2.05%) |
Mar 02, 2016 | 3.230 | 3.430 | 3.214 | 3.410 | 4,129,106 | +0.19(+5.90%) |