Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.640 | 2.740 | 2.560 | 2.670 | 39,484 | +0.00(+0.00%) |
May 27, 2016 | 2.590 | 2.670 | 2.670 | 2.670 | 41,800 | -0.01(-0.37%) |
May 26, 2016 | 2.580 | 2.700 | 2.470 | 2.680 | 52,860 | +0.08(+3.08%) |
May 25, 2016 | 2.670 | 2.700 | 2.530 | 2.600 | 32,258 | -0.04(-1.52%) |
May 24, 2016 | 2.440 | 2.670 | 2.400 | 2.640 | 147,992 | +0.18(+7.32%) |
May 23, 2016 | 2.510 | 2.538 | 2.400 | 2.460 | 14,348 | +0.00(+0.00%) |
May 20, 2016 | 2.480 | 2.700 | 2.350 | 2.460 | 39,888 | +0.03(+1.23%) |
May 19, 2016 | 2.500 | 2.500 | 2.404 | 2.430 | 9,318 | -0.05(-2.02%) |
May 18, 2016 | 2.402 | 2.550 | 2.402 | 2.480 | 7,279 | +0.05(+2.06%) |
May 17, 2016 | 2.500 | 2.640 | 2.400 | 2.430 | 34,071 | -0.06(-2.39%) |
May 16, 2016 | 2.520 | 2.520 | 2.420 | 2.490 | 23,272 | -0.02(-0.82%) |
May 13, 2016 | 2.660 | 2.685 | 2.440 | 2.510 | 21,496 | -0.08(-3.09%) |
May 12, 2016 | 2.780 | 2.780 | 2.550 | 2.590 | 18,186 | -0.12(-4.43%) |
May 11, 2016 | 2.670 | 2.730 | 2.530 | 2.710 | 32,338 | +0.09(+3.44%) |
May 10, 2016 | 2.500 | 2.700 | 2.430 | 2.620 | 20,726 | +0.21(+8.71%) |
May 09, 2016 | 2.280 | 2.566 | 2.220 | 2.410 | 77,257 | +0.22(+10.05%) |
May 06, 2016 | 2.560 | 2.590 | 2.141 | 2.190 | 98,617 | -0.37(-14.45%) |
May 05, 2016 | 2.650 | 2.650 | 2.560 | 2.560 | 20,946 | -0.05(-1.92%) |
May 04, 2016 | 2.600 | 2.680 | 2.600 | 2.610 | 21,597 | -0.01(-0.38%) |
May 03, 2016 | 2.690 | 2.704 | 2.620 | 2.620 | 30,933 | -0.09(-3.32%) |
May 02, 2016 | 2.830 | 2.890 | 2.650 | 2.710 | 39,128 | -0.09(-3.21%) |
Apr 29, 2016 | 2.770 | 2.800 | 2.640 | 2.800 | 54,646 | +0.06(+2.19%) |
Apr 28, 2016 | 2.540 | 2.847 | 2.520 | 2.740 | 69,418 | +0.19(+7.45%) |
Apr 27, 2016 | 2.560 | 2.620 | 2.520 | 2.550 | 36,979 | -0.03(-1.16%) |
Apr 26, 2016 | 2.540 | 2.610 | 2.500 | 2.580 | 53,615 | +0.08(+3.20%) |
Apr 25, 2016 | 2.820 | 2.830 | 2.500 | 2.500 | 262,971 | -0.31(-11.03%) |
Apr 22, 2016 | 2.900 | 2.980 | 2.800 | 2.810 | 87,289 | -0.07(-2.43%) |
Apr 21, 2016 | 3.060 | 3.075 | 2.880 | 2.880 | 120,315 | -0.18(-5.88%) |
Apr 20, 2016 | 3.150 | 3.150 | 3.050 | 3.060 | 48,800 | -0.05(-1.61%) |
Apr 19, 2016 | 3.180 | 3.260 | 3.050 | 3.110 | 71,732 | -0.07(-2.20%) |
Apr 18, 2016 | 3.040 | 3.330 | 3.040 | 3.180 | 194,975 | +0.10(+3.25%) |
Apr 15, 2016 | 3.180 | 3.180 | 3.010 | 3.080 | 239,064 | -0.09(-2.84%) |
Apr 14, 2016 | 3.390 | 3.390 | 3.110 | 3.170 | 199,332 | -0.22(-6.49%) |
Apr 13, 2016 | 3.290 | 3.400 | 3.060 | 3.390 | 224,111 | +0.14(+4.31%) |
Apr 12, 2016 | 3.450 | 3.489 | 3.050 | 3.250 | 729,292 | -0.20(-5.80%) |
Apr 11, 2016 | 3.380 | 4.090 | 3.120 | 3.450 | 3,991,058 | -4.92(-58.78%) |
Apr 08, 2016 | 8.750 | 9.320 | 8.369 | 8.370 | 109,100 | -0.31(-3.57%) |
Apr 07, 2016 | 7.820 | 8.866 | 7.761 | 8.680 | 124,080 | +0.64(+7.96%) |
Apr 06, 2016 | 8.210 | 8.210 | 7.888 | 8.040 | 42,927 | -0.26(-3.13%) |
Apr 05, 2016 | 8.940 | 8.940 | 8.160 | 8.300 | 122,525 | -0.75(-8.29%) |
Apr 04, 2016 | 8.680 | 9.360 | 8.630 | 9.050 | 159,818 | +0.81(+9.83%) |
Apr 01, 2016 | 6.670 | 8.690 | 6.660 | 8.240 | 201,520 | +1.45(+21.35%) |
Mar 31, 2016 | 6.250 | 6.810 | 6.070 | 6.790 | 80,530 | +0.49(+7.78%) |
Mar 30, 2016 | 6.430 | 6.900 | 6.250 | 6.300 | 94,167 | -0.05(-0.79%) |
Mar 29, 2016 | 6.520 | 6.780 | 6.042 | 6.350 | 50,495 | -0.05(-0.78%) |
Mar 28, 2016 | 6.760 | 6.840 | 6.270 | 6.400 | 51,778 | -0.01(-0.16%) |
Mar 24, 2016 | 6.470 | 6.410 | 6.410 | 6.410 | 76,900 | +0.15(+2.40%) |
Mar 23, 2016 | 5.650 | 7.288 | 5.650 | 6.260 | 247,803 | +0.70(+12.59%) |
Mar 22, 2016 | 4.980 | 5.719 | 4.922 | 5.560 | 77,982 | +0.38(+7.34%) |
Mar 21, 2016 | 5.180 | 5.430 | 5.160 | 5.180 | 26,740 | -0.14(-2.63%) |
Mar 18, 2016 | 5.070 | 5.370 | 4.955 | 5.320 | 44,530 | +0.31(+6.19%) |
Mar 17, 2016 | 4.960 | 5.050 | 4.960 | 5.010 | 9,168 | +0.07(+1.42%) |
Mar 16, 2016 | 4.950 | 5.100 | 4.850 | 4.940 | 14,028 | -0.01(-0.20%) |
Mar 15, 2016 | 4.970 | 5.050 | 4.880 | 4.950 | 23,306 | -0.02(-0.40%) |
Mar 14, 2016 | 5.280 | 5.280 | 4.720 | 4.970 | 40,315 | +0.04(+0.81%) |
Mar 11, 2016 | 4.740 | 5.450 | 4.740 | 4.930 | 41,470 | +0.18(+3.79%) |
Mar 10, 2016 | 4.900 | 5.010 | 4.350 | 4.750 | 39,391 | -0.21(-4.23%) |
Mar 09, 2016 | 4.900 | 5.308 | 4.900 | 4.960 | 19,157 | +0.16(+3.33%) |
Mar 08, 2016 | 5.090 | 5.325 | 4.760 | 4.800 | 63,879 | -0.51(-9.60%) |
Mar 07, 2016 | 4.710 | 5.470 | 4.700 | 5.310 | 119,746 | +0.81(+18.00%) |
Mar 04, 2016 | 3.540 | 5.810 | 3.382 | 4.500 | 188,287 | +1.09(+31.96%) |
Mar 03, 2016 | 3.260 | 3.690 | 3.150 | 3.410 | 48,505 | +0.27(+8.60%) |
Mar 02, 2016 | 2.960 | 3.280 | 2.960 | 3.140 | 52,480 | +0.09(+2.95%) |