Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.000 | 3.052 | 3.000 | 3.052 | 1,071 | -0.04(-1.23%) |
May 27, 2016 | 2.930 | 3.090 | 3.090 | 3.090 | 500 | +0.07(+2.31%) |
May 26, 2016 | 3.100 | 3.100 | 3.020 | 3.020 | 330 | -0.02(-0.66%) |
May 25, 2016 | 3.040 | 3.110 | 3.040 | 3.040 | 1,306 | -0.06(-1.78%) |
May 24, 2016 | 3.095 | 3.095 | 3.095 | 3.095 | 557 | +0.03(+0.86%) |
May 23, 2016 | 3.030 | 3.068 | 3.030 | 3.068 | 2,141 | +0.02(+0.56%) |
May 20, 2016 | 3.051 | 3.051 | 3.051 | 3.051 | 568 | -0.05(-1.57%) |
May 19, 2016 | 3.039 | 3.120 | 3.039 | 3.100 | 1,715 | +0.08(+2.65%) |
May 17, 2016 | 3.040 | 3.020 | 3.020 | 3.020 | 4 | +0.02(+0.67%) |
May 16, 2016 | 3.091 | 3.118 | 3.000 | 3.000 | 4,735 | -0.02(-0.67%) |
May 13, 2016 | 3.000 | 3.020 | 3.000 | 3.020 | 5,000 | -0.02(-0.71%) |
May 11, 2016 | 3.040 | 3.042 | 3.042 | 3.042 | 125 | -0.09(-2.75%) |
May 10, 2016 | 3.130 | 3.130 | 3.120 | 3.128 | 1,224 | +0.03(+0.83%) |
May 09, 2016 | 3.131 | 3.131 | 3.102 | 3.102 | 215 | -0.05(-1.52%) |
May 06, 2016 | 3.099 | 3.150 | 3.084 | 3.150 | 1,919 | +0.08(+2.62%) |
May 04, 2016 | 3.010 | 3.070 | 3.070 | 3.070 | 1,300 | +0.04(+1.30%) |
May 02, 2016 | 3.150 | 3.030 | 3.030 | 3.030 | 17 | -0.12(-3.81%) |
Apr 29, 2016 | 3.120 | 3.150 | 3.120 | 3.150 | 551 | +0.03(+0.96%) |
Apr 28, 2016 | 3.180 | 3.200 | 3.100 | 3.120 | 1,099 | -0.08(-2.50%) |
Apr 27, 2016 | 3.022 | 3.200 | 3.010 | 3.200 | 1,000 | +0.05(+1.58%) |
Apr 26, 2016 | 3.060 | 3.250 | 3.050 | 3.150 | 9,087 | +0.15(+5.00%) |
Apr 25, 2016 | 2.990 | 3.000 | 2.990 | 3.000 | 1,050 | +0.04(+1.21%) |
Apr 22, 2016 | 2.964 | 2.964 | 2.964 | 2.964 | 557 | +0.02(+0.82%) |
Apr 21, 2016 | 2.979 | 2.979 | 2.940 | 2.940 | 520 | -0.07(-2.32%) |
Apr 20, 2016 | 3.020 | 3.020 | 3.010 | 3.010 | 3,613 | -0.07(-2.28%) |
Apr 18, 2016 | 2.930 | 3.080 | 3.080 | 3.080 | 21 | +0.00(+0.00%) |
Apr 14, 2016 | 2.900 | 3.080 | 3.080 | 3.080 | 116 | -0.02(-0.65%) |
Apr 13, 2016 | 2.980 | 3.107 | 2.979 | 3.100 | 6,748 | +0.07(+2.30%) |
Apr 12, 2016 | 3.030 | 3.030 | 3.030 | 3.030 | 1,634 | +0.04(+1.34%) |
Apr 11, 2016 | 2.990 | 3.160 | 2.990 | 2.990 | 2,214 | +0.05(+1.70%) |
Apr 08, 2016 | 3.160 | 3.160 | 2.860 | 2.940 | 4,572 | +0.07(+2.44%) |
Apr 07, 2016 | 3.000 | 3.000 | 2.870 | 2.870 | 3,476 | -0.17(-5.59%) |
Apr 06, 2016 | 3.080 | 3.140 | 2.860 | 3.040 | 6,556 | -0.01(-0.24%) |
Apr 04, 2016 | 3.050 | 3.047 | 3.047 | 3.047 | 8 | +0.20(+7.05%) |
Apr 01, 2016 | 2.847 | 2.847 | 2.847 | 2.847 | 410 | -0.10(-3.50%) |
Mar 31, 2016 | 2.990 | 2.990 | 2.870 | 2.950 | 7,907 | -0.06(-1.99%) |
Mar 30, 2016 | 3.000 | 3.010 | 3.000 | 3.010 | 200 | +0.05(+1.68%) |
Mar 29, 2016 | 2.940 | 3.120 | 2.940 | 2.960 | 4,396 | +0.06(+2.07%) |
Mar 28, 2016 | 3.070 | 3.070 | 2.700 | 2.900 | 9,906 | -0.21(-6.63%) |
Mar 24, 2016 | 2.800 | 3.106 | 3.106 | 3.106 | 700 | +0.21(+7.10%) |
Mar 23, 2016 | 3.050 | 3.050 | 2.900 | 2.900 | 2,288 | -0.18(-5.75%) |
Mar 22, 2016 | 3.060 | 3.077 | 3.060 | 3.077 | 500 | +0.02(+0.56%) |
Mar 21, 2016 | 3.122 | 3.122 | 3.060 | 3.060 | 1,670 | -0.03(-0.87%) |
Mar 18, 2016 | 3.087 | 3.087 | 3.087 | 3.087 | 622 | -0.01(-0.34%) |
Mar 16, 2016 | 3.140 | 3.098 | 3.098 | 3.098 | 11 | +0.01(+0.25%) |
Mar 15, 2016 | 3.073 | 3.090 | 3.000 | 3.090 | 455 | -0.02(-0.58%) |
Mar 14, 2016 | 3.071 | 3.108 | 3.071 | 3.108 | 301 | -0.03(-1.02%) |
Mar 11, 2016 | 3.120 | 3.140 | 3.120 | 3.140 | 362 | +0.10(+3.29%) |
Mar 10, 2016 | 3.040 | 3.040 | 3.040 | 3.040 | 321 | -0.10(-3.18%) |
Mar 09, 2016 | 3.010 | 3.140 | 2.910 | 3.140 | 3,102 | +0.19(+6.39%) |
Mar 07, 2016 | 2.960 | 2.951 | 2.951 | 2.951 | 125 | -0.05(-1.63%) |
Mar 04, 2016 | 3.020 | 3.065 | 3.000 | 3.000 | 3,500 | -0.01(-0.33%) |
Mar 03, 2016 | 3.011 | 3.011 | 3.010 | 3.010 | 3,267 | -0.10(-3.18%) |
Mar 02, 2016 | 3.109 | 3.109 | 3.109 | 3.109 | 145 | +0.08(+2.62%) |