Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.030 | 3.150 | 3.000 | 3.050 | 32,343 | +0.03(+0.99%) |
May 27, 2016 | 3.060 | 3.020 | 3.020 | 3.020 | 53,300 | -0.21(-6.50%) |
May 26, 2016 | 3.250 | 3.290 | 3.160 | 3.230 | 25,310 | -0.02(-0.62%) |
May 25, 2016 | 3.150 | 3.300 | 3.030 | 3.250 | 54,440 | +0.11(+3.50%) |
May 24, 2016 | 3.150 | 3.150 | 3.111 | 3.140 | 19,091 | -0.06(-2.03%) |
May 23, 2016 | 3.150 | 3.330 | 3.050 | 3.205 | 41,445 | +0.04(+1.10%) |
May 20, 2016 | 3.100 | 3.290 | 3.030 | 3.170 | 41,405 | +0.07(+2.26%) |
May 19, 2016 | 3.080 | 3.195 | 3.030 | 3.100 | 24,659 | +0.03(+0.98%) |
May 18, 2016 | 3.080 | 3.370 | 3.050 | 3.070 | 54,191 | -0.02(-0.65%) |
May 17, 2016 | 3.050 | 3.150 | 2.980 | 3.090 | 60,046 | +0.05(+1.64%) |
May 16, 2016 | 3.080 | 3.140 | 2.960 | 3.040 | 13,010 | -0.03(-0.98%) |
May 13, 2016 | 3.080 | 3.190 | 2.880 | 3.070 | 22,108 | +0.01(+0.33%) |
May 12, 2016 | 3.380 | 3.430 | 3.000 | 3.060 | 32,270 | -0.31(-9.20%) |
May 11, 2016 | 3.370 | 3.450 | 3.260 | 3.370 | 49,834 | -0.04(-1.17%) |
May 10, 2016 | 3.330 | 3.480 | 3.330 | 3.410 | 14,099 | +0.08(+2.40%) |
May 09, 2016 | 3.040 | 3.390 | 2.921 | 3.330 | 59,463 | +0.26(+8.47%) |
May 06, 2016 | 3.450 | 3.470 | 3.070 | 3.070 | 84,302 | -0.38(-11.01%) |
May 05, 2016 | 3.370 | 3.470 | 3.240 | 3.450 | 75,632 | +0.07(+2.07%) |
May 04, 2016 | 3.590 | 3.840 | 3.211 | 3.380 | 170,145 | -0.22(-6.11%) |
May 03, 2016 | 3.480 | 3.750 | 3.400 | 3.600 | 39,029 | +0.15(+4.35%) |
May 02, 2016 | 3.340 | 3.520 | 3.060 | 3.450 | 30,381 | +0.12(+3.60%) |
Apr 29, 2016 | 3.430 | 3.470 | 2.900 | 3.330 | 105,049 | -0.17(-4.86%) |
Apr 28, 2016 | 3.650 | 3.720 | 3.340 | 3.500 | 64,544 | -0.21(-5.66%) |
Apr 27, 2016 | 3.740 | 3.750 | 3.610 | 3.710 | 93,896 | -0.04(-1.07%) |
Apr 26, 2016 | 3.860 | 3.860 | 3.700 | 3.750 | 88,441 | -0.11(-2.85%) |
Apr 25, 2016 | 3.860 | 3.890 | 3.800 | 3.860 | 30,108 | -0.01(-0.26%) |
Apr 22, 2016 | 3.870 | 3.920 | 3.850 | 3.870 | 26,487 | -0.03(-0.77%) |
Apr 21, 2016 | 3.880 | 3.940 | 3.841 | 3.900 | 16,410 | +0.05(+1.27%) |
Apr 20, 2016 | 3.820 | 3.920 | 3.800 | 3.851 | 33,192 | +0.04(+1.08%) |
Apr 19, 2016 | 3.870 | 3.930 | 3.770 | 3.810 | 46,188 | -0.04(-1.04%) |
Apr 18, 2016 | 3.820 | 3.950 | 3.700 | 3.850 | 114,595 | +0.03(+0.79%) |
Apr 15, 2016 | 3.730 | 3.970 | 3.600 | 3.820 | 168,014 | +0.19(+5.23%) |
Apr 14, 2016 | 3.730 | 3.800 | 3.600 | 3.630 | 118,033 | -0.07(-1.89%) |
Apr 13, 2016 | 3.640 | 3.850 | 3.620 | 3.700 | 189,855 | +0.10(+2.78%) |
Apr 12, 2016 | 3.480 | 3.740 | 3.350 | 3.600 | 207,173 | +0.08(+2.27%) |
Apr 11, 2016 | 3.210 | 3.760 | 3.164 | 3.520 | 166,660 | +0.34(+10.69%) |
Apr 08, 2016 | 3.040 | 3.340 | 3.040 | 3.180 | 119,569 | +0.15(+4.95%) |
Apr 07, 2016 | 2.970 | 3.050 | 2.900 | 3.030 | 126,556 | +0.07(+2.36%) |
Apr 06, 2016 | 3.010 | 3.010 | 2.900 | 2.960 | 34,298 | -0.04(-1.33%) |
Apr 05, 2016 | 2.940 | 3.100 | 2.880 | 3.000 | 43,666 | +0.00(+0.00%) |
Apr 04, 2016 | 3.050 | 3.070 | 2.880 | 3.000 | 102,439 | +0.00(+0.00%) |
Apr 01, 2016 | 2.890 | 3.030 | 2.810 | 3.000 | 99,321 | +0.13(+4.53%) |
Mar 31, 2016 | 2.840 | 3.020 | 2.820 | 2.870 | 94,573 | +0.01(+0.35%) |
Mar 30, 2016 | 2.750 | 2.920 | 2.620 | 2.860 | 207,356 | +0.11(+4.00%) |
Mar 29, 2016 | 2.630 | 2.850 | 2.630 | 2.750 | 99,511 | +0.12(+4.56%) |
Mar 28, 2016 | 2.390 | 2.700 | 2.390 | 2.630 | 62,262 | +0.22(+9.13%) |
Mar 24, 2016 | 2.500 | 2.410 | 2.410 | 2.410 | 128,600 | -0.09(-3.60%) |
Mar 23, 2016 | 2.210 | 2.620 | 2.200 | 2.500 | 322,208 | +0.31(+14.16%) |
Mar 22, 2016 | 2.040 | 2.290 | 1.920 | 2.190 | 82,416 | +0.17(+8.42%) |
Mar 21, 2016 | 1.820 | 2.100 | 1.820 | 2.020 | 69,028 | +0.18(+9.78%) |
Mar 18, 2016 | 2.020 | 2.050 | 1.700 | 1.840 | 197,570 | -0.21(-10.24%) |
Mar 17, 2016 | 2.000 | 2.090 | 1.987 | 2.050 | 68,216 | +0.07(+3.54%) |
Mar 16, 2016 | 2.050 | 2.100 | 1.930 | 1.980 | 15,745 | +0.01(+0.51%) |
Mar 15, 2016 | 1.990 | 2.040 | 1.750 | 1.970 | 117,762 | +0.03(+1.55%) |
Mar 14, 2016 | 2.040 | 2.100 | 1.910 | 1.940 | 54,536 | -0.08(-3.96%) |
Mar 11, 2016 | 2.060 | 2.120 | 1.900 | 2.020 | 260,034 | -0.04(-1.94%) |
Mar 10, 2016 | 1.750 | 2.060 | 1.750 | 2.060 | 320,770 | +0.30(+17.05%) |
Mar 09, 2016 | 1.890 | 1.890 | 1.640 | 1.760 | 243,724 | -0.10(-5.38%) |
Mar 08, 2016 | 1.430 | 2.170 | 1.406 | 1.860 | 1,414,671 | +0.69(+58.97%) |
Mar 07, 2016 | 1.230 | 1.250 | 1.170 | 1.170 | 29,900 | +0.01(+0.86%) |
Mar 04, 2016 | 1.090 | 1.200 | 1.090 | 1.160 | 50,245 | +0.07(+6.42%) |
Mar 03, 2016 | 1.180 | 1.180 | 1.090 | 1.090 | 95,128 | -0.08(-6.84%) |
Mar 02, 2016 | 1.210 | 1.220 | 1.140 | 1.170 | 51,744 | +0.04(+3.54%) |