Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.820 | 2.890 | 2.740 | 2.820 | 78,947 | -0.01(-0.35%) |
May 27, 2016 | 2.840 | 2.830 | 2.830 | 2.830 | 271,400 | -0.04(-1.39%) |
May 26, 2016 | 2.830 | 2.900 | 2.810 | 2.870 | 85,051 | +0.02(+0.70%) |
May 25, 2016 | 2.700 | 2.890 | 2.680 | 2.850 | 77,585 | +0.16(+5.95%) |
May 24, 2016 | 2.770 | 2.790 | 2.680 | 2.690 | 85,178 | -0.08(-2.89%) |
May 23, 2016 | 2.770 | 2.840 | 2.710 | 2.770 | 83,424 | +0.01(+0.36%) |
May 20, 2016 | 2.740 | 2.890 | 2.690 | 2.760 | 66,086 | -0.02(-0.72%) |
May 19, 2016 | 2.920 | 2.920 | 2.712 | 2.780 | 157,748 | -0.17(-5.76%) |
May 18, 2016 | 2.890 | 3.000 | 2.860 | 2.950 | 155,724 | +0.09(+3.15%) |
May 17, 2016 | 2.910 | 2.930 | 2.850 | 2.860 | 78,535 | -0.07(-2.39%) |
May 16, 2016 | 2.905 | 2.930 | 2.810 | 2.930 | 65,386 | +0.06(+2.09%) |
May 13, 2016 | 2.800 | 2.880 | 2.730 | 2.870 | 116,595 | +0.04(+1.41%) |
May 12, 2016 | 3.040 | 3.070 | 2.800 | 2.830 | 238,335 | -0.21(-6.91%) |
May 11, 2016 | 3.010 | 3.070 | 2.920 | 3.040 | 128,432 | +0.04(+1.33%) |
May 10, 2016 | 3.110 | 3.110 | 2.930 | 3.000 | 111,620 | -0.08(-2.60%) |
May 09, 2016 | 2.950 | 3.090 | 2.950 | 3.080 | 88,954 | +0.10(+3.36%) |
May 06, 2016 | 2.950 | 3.020 | 2.810 | 2.980 | 119,191 | +0.06(+2.05%) |
May 05, 2016 | 3.210 | 3.340 | 2.900 | 2.920 | 349,621 | -0.26(-8.18%) |
May 04, 2016 | 3.460 | 3.470 | 3.180 | 3.180 | 112,108 | -0.32(-9.14%) |
May 03, 2016 | 3.560 | 3.620 | 3.400 | 3.500 | 140,804 | -0.05(-1.41%) |
May 02, 2016 | 3.470 | 3.640 | 3.370 | 3.550 | 123,841 | +0.06(+1.72%) |
Apr 29, 2016 | 3.680 | 3.770 | 3.390 | 3.490 | 247,085 | -0.20(-5.42%) |
Apr 28, 2016 | 3.850 | 3.881 | 3.579 | 3.690 | 364,461 | -0.11(-2.89%) |
Apr 27, 2016 | 3.760 | 3.800 | 3.710 | 3.800 | 39,426 | +0.00(+0.00%) |
Apr 26, 2016 | 3.900 | 3.900 | 3.730 | 3.800 | 224,427 | -0.10(-2.56%) |
Apr 25, 2016 | 4.080 | 4.150 | 3.787 | 3.900 | 117,764 | -0.17(-4.18%) |
Apr 22, 2016 | 3.980 | 4.145 | 3.920 | 4.070 | 91,373 | +0.09(+2.26%) |
Apr 21, 2016 | 4.160 | 4.190 | 3.890 | 3.980 | 189,878 | -0.17(-4.10%) |
Apr 20, 2016 | 4.100 | 4.310 | 3.970 | 4.150 | 257,165 | +0.02(+0.48%) |
Apr 19, 2016 | 3.890 | 4.660 | 3.890 | 4.130 | 788,553 | +0.24(+6.17%) |
Apr 18, 2016 | 3.590 | 3.950 | 3.560 | 3.890 | 186,483 | +0.28(+7.76%) |
Apr 15, 2016 | 3.540 | 3.620 | 3.540 | 3.610 | 48,171 | +0.04(+1.12%) |
Apr 14, 2016 | 3.480 | 3.570 | 3.460 | 3.570 | 72,589 | +0.07(+2.00%) |
Apr 13, 2016 | 3.490 | 3.610 | 3.420 | 3.500 | 212,216 | +0.00(+0.00%) |
Apr 12, 2016 | 3.450 | 3.530 | 3.340 | 3.500 | 62,964 | +0.07(+2.04%) |
Apr 11, 2016 | 3.450 | 3.550 | 3.370 | 3.430 | 87,428 | -0.06(-1.72%) |
Apr 08, 2016 | 3.510 | 3.590 | 3.330 | 3.490 | 30,327 | +0.00(+0.00%) |
Apr 07, 2016 | 3.520 | 3.630 | 3.330 | 3.490 | 254,766 | +0.00(+0.00%) |
Apr 06, 2016 | 3.290 | 3.605 | 3.290 | 3.490 | 266,137 | +0.15(+4.33%) |
Apr 05, 2016 | 3.310 | 3.445 | 3.310 | 3.345 | 144,557 | +0.04(+1.06%) |
Apr 04, 2016 | 3.130 | 3.390 | 3.130 | 3.310 | 193,713 | +0.15(+4.75%) |
Apr 01, 2016 | 3.070 | 3.240 | 3.070 | 3.160 | 170,261 | +0.06(+1.94%) |
Mar 31, 2016 | 2.990 | 3.170 | 2.990 | 3.100 | 204,213 | +0.12(+3.85%) |
Mar 30, 2016 | 2.990 | 3.000 | 2.945 | 2.985 | 111,551 | +0.01(+0.51%) |
Mar 29, 2016 | 2.960 | 3.000 | 2.940 | 2.970 | 83,125 | -0.02(-0.67%) |
Mar 28, 2016 | 2.950 | 3.000 | 2.860 | 2.990 | 57,748 | -0.01(-0.33%) |
Mar 24, 2016 | 2.970 | 3.000 | 3.000 | 3.000 | 61,900 | +0.00(+0.00%) |
Mar 23, 2016 | 2.980 | 3.070 | 2.960 | 3.000 | 65,182 | +0.00(+0.17%) |
Mar 22, 2016 | 2.970 | 3.060 | 2.950 | 2.995 | 73,460 | -0.00(-0.17%) |
Mar 21, 2016 | 3.010 | 3.080 | 2.930 | 3.000 | 70,602 | -0.04(-1.32%) |
Mar 18, 2016 | 3.060 | 3.080 | 2.870 | 3.040 | 133,706 | -0.02(-0.65%) |
Mar 17, 2016 | 2.900 | 3.060 | 2.800 | 3.060 | 120,974 | +0.08(+2.51%) |
Mar 16, 2016 | 2.940 | 3.000 | 2.940 | 2.985 | 38,341 | +0.02(+0.84%) |
Mar 15, 2016 | 3.230 | 3.290 | 2.770 | 2.960 | 125,058 | -0.33(-10.03%) |
Mar 14, 2016 | 3.250 | 3.380 | 3.220 | 3.290 | 109,358 | +0.04(+1.23%) |
Mar 11, 2016 | 3.260 | 3.370 | 3.170 | 3.250 | 120,416 | +0.04(+1.09%) |
Mar 10, 2016 | 3.050 | 3.220 | 2.960 | 3.215 | 198,625 | +0.09(+3.04%) |
Mar 09, 2016 | 3.050 | 3.160 | 3.050 | 3.120 | 227,779 | +0.14(+4.70%) |
Mar 08, 2016 | 2.970 | 3.000 | 2.890 | 2.980 | 76,836 | +0.02(+0.68%) |
Mar 07, 2016 | 2.900 | 3.000 | 2.900 | 2.960 | 77,759 | +0.02(+0.68%) |
Mar 04, 2016 | 2.980 | 3.000 | 2.950 | 2.940 | 74,989 | -0.01(-0.34%) |
Mar 03, 2016 | 2.960 | 3.170 | 2.950 | 2.950 | 191,050 | +0.01(+0.34%) |
Mar 02, 2016 | 2.900 | 3.000 | 2.841 | 2.940 | 161,672 | +0.04(+1.38%) |