Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.950 | 4.150 | 3.930 | 4.000 | 23,169 | +0.03(+0.76%) |
May 27, 2016 | 3.863 | 3.970 | 3.970 | 3.970 | 32,300 | +0.07(+1.79%) |
May 26, 2016 | 3.980 | 3.990 | 3.820 | 3.900 | 18,842 | -0.11(-2.74%) |
May 25, 2016 | 3.925 | 4.010 | 3.770 | 4.010 | 14,060 | +0.08(+2.04%) |
May 24, 2016 | 4.040 | 4.056 | 3.870 | 3.930 | 18,065 | -0.12(-2.96%) |
May 23, 2016 | 4.300 | 4.300 | 3.960 | 4.050 | 18,703 | -0.06(-1.46%) |
May 20, 2016 | 4.060 | 4.400 | 4.035 | 4.110 | 90,458 | +0.04(+0.98%) |
May 19, 2016 | 3.830 | 4.200 | 3.520 | 4.070 | 109,384 | +0.22(+5.71%) |
May 18, 2016 | 3.960 | 4.320 | 3.780 | 3.850 | 38,440 | -0.14(-3.51%) |
May 17, 2016 | 3.710 | 4.190 | 3.710 | 3.990 | 67,259 | +0.44(+12.39%) |
May 16, 2016 | 3.710 | 3.710 | 3.520 | 3.550 | 63,116 | -0.20(-5.33%) |
May 13, 2016 | 4.070 | 4.070 | 3.600 | 3.750 | 92,761 | -0.36(-8.76%) |
May 12, 2016 | 4.000 | 4.280 | 4.000 | 4.110 | 86,657 | -0.43(-9.47%) |
May 11, 2016 | 4.480 | 4.550 | 4.090 | 4.540 | 31,380 | +0.01(+0.22%) |
May 10, 2016 | 4.660 | 4.660 | 4.500 | 4.530 | 30,733 | -0.07(-1.52%) |
May 09, 2016 | 4.500 | 4.700 | 4.460 | 4.600 | 28,013 | +0.12(+2.68%) |
May 06, 2016 | 4.360 | 4.575 | 4.230 | 4.480 | 26,418 | +0.14(+3.23%) |
May 05, 2016 | 4.460 | 4.500 | 4.185 | 4.340 | 91,796 | -0.11(-2.47%) |
May 04, 2016 | 4.200 | 5.050 | 4.200 | 4.450 | 696,343 | +0.26(+6.21%) |
May 03, 2016 | 4.240 | 4.270 | 4.140 | 4.190 | 35,336 | -0.05(-1.18%) |
May 02, 2016 | 3.990 | 4.290 | 3.990 | 4.240 | 104,747 | +0.24(+6.00%) |
Apr 29, 2016 | 3.900 | 4.080 | 3.890 | 4.000 | 74,305 | +0.07(+1.78%) |
Apr 28, 2016 | 3.990 | 4.180 | 3.800 | 3.930 | 173,007 | -0.02(-0.51%) |
Apr 27, 2016 | 4.150 | 4.730 | 3.850 | 3.950 | 1,282,997 | +0.56(+16.52%) |
Apr 26, 2016 | 3.400 | 3.449 | 3.240 | 3.390 | 37,477 | +0.09(+2.73%) |
Apr 25, 2016 | 3.200 | 3.400 | 3.100 | 3.300 | 24,498 | +0.00(+0.00%) |
Apr 22, 2016 | 2.940 | 3.300 | 2.750 | 3.300 | 138,304 | +0.40(+13.60%) |
Apr 21, 2016 | 2.970 | 3.180 | 2.900 | 2.905 | 15,151 | +0.00(+0.17%) |
Apr 20, 2016 | 2.890 | 3.359 | 2.850 | 2.900 | 52,035 | +0.01(+0.35%) |
Apr 19, 2016 | 2.960 | 2.960 | 2.750 | 2.890 | 10,692 | -0.04(-1.37%) |
Apr 18, 2016 | 3.040 | 3.040 | 2.860 | 2.930 | 38,560 | -0.20(-6.39%) |
Apr 15, 2016 | 3.340 | 3.340 | 3.130 | 3.130 | 13,950 | -0.26(-7.67%) |
Apr 14, 2016 | 3.390 | 3.513 | 2.710 | 3.390 | 77,998 | -0.07(-2.14%) |
Apr 13, 2016 | 2.880 | 3.680 | 2.880 | 3.464 | 120,040 | +0.58(+20.28%) |
Apr 12, 2016 | 2.850 | 2.900 | 2.780 | 2.880 | 13,794 | +0.03(+1.05%) |
Apr 11, 2016 | 2.770 | 2.870 | 2.770 | 2.850 | 20,325 | +0.07(+2.52%) |
Apr 08, 2016 | 2.660 | 2.850 | 2.600 | 2.780 | 20,060 | +0.12(+4.51%) |
Apr 07, 2016 | 2.700 | 2.750 | 2.600 | 2.660 | 25,069 | -0.02(-0.75%) |
Apr 06, 2016 | 2.600 | 2.810 | 2.505 | 2.680 | 59,739 | +0.11(+4.28%) |
Apr 05, 2016 | 2.780 | 2.780 | 2.550 | 2.570 | 52,782 | -0.21(-7.55%) |
Apr 04, 2016 | 2.770 | 3.000 | 2.630 | 2.780 | 27,884 | -0.12(-4.14%) |
Apr 01, 2016 | 3.020 | 3.020 | 2.760 | 2.900 | 9,520 | -0.02(-0.68%) |
Mar 31, 2016 | 2.810 | 3.050 | 2.560 | 2.920 | 66,166 | +0.06(+2.10%) |
Mar 30, 2016 | 3.060 | 3.180 | 2.800 | 2.860 | 37,524 | -0.21(-6.84%) |
Mar 29, 2016 | 3.000 | 3.160 | 3.000 | 3.070 | 22,806 | +0.11(+3.72%) |
Mar 28, 2016 | 2.830 | 3.050 | 2.800 | 2.960 | 23,775 | -0.09(-2.95%) |
Mar 24, 2016 | 3.200 | 3.050 | 3.050 | 3.050 | 37,200 | -0.05(-1.61%) |
Mar 23, 2016 | 2.980 | 3.230 | 2.800 | 3.100 | 92,013 | +0.04(+1.31%) |
Mar 22, 2016 | 3.310 | 3.420 | 3.000 | 3.060 | 47,902 | -0.18(-5.56%) |
Mar 21, 2016 | 2.980 | 3.499 | 2.980 | 3.240 | 124,115 | +0.29(+9.83%) |
Mar 18, 2016 | 2.640 | 2.950 | 2.500 | 2.950 | 54,696 | +0.43(+17.06%) |
Mar 17, 2016 | 2.540 | 2.942 | 2.460 | 2.520 | 104,762 | +0.08(+3.28%) |
Mar 16, 2016 | 2.190 | 2.540 | 2.082 | 2.440 | 105,031 | +0.38(+18.45%) |
Mar 15, 2016 | 1.910 | 2.440 | 1.910 | 2.060 | 49,446 | +0.13(+6.74%) |
Mar 14, 2016 | 1.880 | 2.070 | 1.840 | 1.930 | 9,773 | +0.04(+2.12%) |
Mar 11, 2016 | 2.060 | 2.060 | 1.890 | 1.890 | 23,596 | -0.11(-5.50%) |
Mar 10, 2016 | 1.947 | 2.020 | 1.947 | 2.000 | 29,562 | +0.07(+3.63%) |
Mar 09, 2016 | 1.860 | 2.000 | 1.740 | 1.930 | 24,408 | +0.24(+14.20%) |
Mar 08, 2016 | 1.780 | 1.810 | 1.690 | 1.690 | 16,771 | -0.02(-1.17%) |
Mar 07, 2016 | 1.900 | 1.900 | 1.700 | 1.710 | 35,736 | -0.23(-11.86%) |
Mar 04, 2016 | 1.810 | 1.950 | 1.810 | 1.940 | 5,757 | +0.12(+6.59%) |
Mar 03, 2016 | 1.990 | 2.035 | 1.800 | 1.820 | 8,038 | -0.17(-8.54%) |
Mar 02, 2016 | 1.990 | 2.000 | 1.990 | 1.990 | 555 | +0.01(+0.51%) |