Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.700 | 4.040 | 3.640 | 3.870 | 341,936 | +0.25(+6.91%) |
May 27, 2016 | 3.420 | 3.620 | 3.620 | 3.620 | 264,800 | +0.23(+6.78%) |
May 26, 2016 | 3.440 | 3.440 | 3.380 | 3.390 | 94,101 | +0.01(+0.30%) |
May 25, 2016 | 3.440 | 3.440 | 3.330 | 3.380 | 73,408 | -0.02(-0.59%) |
May 24, 2016 | 3.430 | 3.430 | 3.370 | 3.400 | 79,921 | +0.02(+0.59%) |
May 23, 2016 | 3.260 | 3.380 | 3.230 | 3.380 | 72,045 | +0.10(+3.05%) |
May 20, 2016 | 3.250 | 3.290 | 3.250 | 3.280 | 42,184 | +0.01(+0.31%) |
May 19, 2016 | 3.360 | 3.360 | 3.250 | 3.270 | 60,700 | -0.07(-2.10%) |
May 18, 2016 | 3.400 | 3.400 | 3.320 | 3.340 | 55,538 | -0.08(-2.34%) |
May 17, 2016 | 3.450 | 3.459 | 3.370 | 3.420 | 96,296 | -0.02(-0.58%) |
May 16, 2016 | 3.290 | 3.480 | 3.280 | 3.440 | 97,103 | +0.15(+4.56%) |
May 13, 2016 | 3.240 | 3.350 | 3.150 | 3.290 | 134,532 | +0.07(+2.17%) |
May 12, 2016 | 3.220 | 3.280 | 3.150 | 3.220 | 100,421 | +0.06(+1.90%) |
May 11, 2016 | 3.140 | 3.260 | 3.120 | 3.160 | 87,982 | -0.01(-0.32%) |
May 10, 2016 | 3.350 | 3.350 | 3.120 | 3.170 | 110,682 | -0.05(-1.55%) |
May 09, 2016 | 3.240 | 3.330 | 3.200 | 3.220 | 43,311 | -0.08(-2.42%) |
May 06, 2016 | 3.320 | 3.320 | 3.200 | 3.300 | 16,381 | -0.04(-1.20%) |
May 05, 2016 | 3.450 | 3.450 | 3.250 | 3.340 | 31,555 | -0.07(-2.05%) |
May 04, 2016 | 3.430 | 3.430 | 3.310 | 3.410 | 32,336 | +0.01(+0.29%) |
May 03, 2016 | 3.340 | 3.424 | 3.320 | 3.400 | 68,135 | +0.04(+1.19%) |
May 02, 2016 | 3.240 | 3.400 | 3.200 | 3.360 | 72,674 | +0.12(+3.70%) |
Apr 29, 2016 | 3.317 | 3.350 | 3.200 | 3.240 | 29,719 | +0.04(+1.25%) |
Apr 28, 2016 | 3.220 | 3.320 | 3.200 | 3.200 | 21,801 | +0.00(+0.00%) |
Apr 27, 2016 | 3.220 | 3.260 | 3.200 | 3.200 | 36,005 | -0.03(-0.93%) |
Apr 26, 2016 | 3.352 | 3.352 | 3.210 | 3.230 | 27,951 | +0.06(+1.89%) |
Apr 25, 2016 | 3.150 | 3.260 | 3.150 | 3.170 | 44,345 | -0.03(-0.94%) |
Apr 22, 2016 | 3.230 | 3.360 | 3.200 | 3.200 | 112,422 | +0.00(+0.00%) |
Apr 21, 2016 | 3.280 | 3.290 | 3.160 | 3.200 | 49,521 | +0.03(+0.95%) |
Apr 20, 2016 | 3.240 | 3.240 | 3.143 | 3.170 | 16,501 | -0.11(-3.33%) |
Apr 19, 2016 | 3.210 | 3.290 | 3.210 | 3.279 | 45,019 | +0.04(+1.21%) |
Apr 18, 2016 | 3.170 | 3.280 | 3.170 | 3.240 | 52,245 | +0.16(+5.19%) |
Apr 15, 2016 | 3.140 | 3.150 | 3.080 | 3.080 | 9,664 | -0.02(-0.65%) |
Apr 14, 2016 | 3.130 | 3.160 | 2.990 | 3.100 | 61,484 | +0.02(+0.65%) |
Apr 13, 2016 | 2.910 | 3.130 | 2.870 | 3.080 | 106,151 | +0.22(+7.69%) |
Apr 12, 2016 | 2.880 | 2.880 | 2.845 | 2.860 | 6,474 | +0.01(+0.35%) |
Apr 11, 2016 | 2.800 | 2.890 | 2.790 | 2.850 | 28,344 | +0.05(+1.79%) |
Apr 08, 2016 | 2.730 | 2.830 | 2.730 | 2.800 | 35,993 | +0.02(+0.72%) |
Apr 07, 2016 | 2.780 | 2.860 | 2.720 | 2.780 | 62,022 | +0.04(+1.46%) |
Apr 06, 2016 | 2.650 | 2.790 | 2.650 | 2.740 | 40,864 | +0.06(+2.24%) |
Apr 05, 2016 | 2.588 | 2.690 | 2.588 | 2.680 | 8,820 | +0.08(+3.08%) |
Apr 04, 2016 | 2.720 | 2.819 | 2.580 | 2.600 | 12,375 | -0.11(-4.06%) |
Apr 01, 2016 | 2.580 | 2.790 | 2.580 | 2.710 | 12,659 | +0.15(+5.86%) |
Mar 31, 2016 | 2.670 | 2.730 | 2.560 | 2.560 | 179,145 | -0.04(-1.54%) |
Mar 30, 2016 | 2.590 | 2.690 | 2.570 | 2.600 | 28,259 | +0.04(+1.56%) |
Mar 29, 2016 | 2.550 | 2.710 | 2.540 | 2.560 | 25,283 | +0.02(+0.79%) |
Mar 28, 2016 | 2.640 | 2.650 | 2.480 | 2.540 | 62,153 | -0.10(-3.79%) |
Mar 24, 2016 | 2.560 | 2.640 | 2.640 | 2.640 | 8,700 | +0.07(+2.72%) |
Mar 23, 2016 | 2.650 | 2.760 | 2.550 | 2.570 | 78,323 | -0.12(-4.46%) |
Mar 22, 2016 | 2.780 | 2.789 | 2.630 | 2.690 | 15,982 | -0.08(-2.89%) |
Mar 21, 2016 | 2.780 | 2.810 | 2.730 | 2.770 | 26,687 | +0.05(+1.84%) |
Mar 18, 2016 | 2.900 | 2.900 | 2.720 | 2.720 | 28,804 | -0.21(-7.17%) |
Mar 17, 2016 | 2.990 | 3.000 | 2.930 | 2.930 | 3,800 | +0.00(+0.00%) |
Mar 16, 2016 | 2.930 | 3.000 | 2.930 | 2.930 | 17,763 | -0.01(-0.34%) |
Mar 15, 2016 | 3.000 | 3.050 | 2.920 | 2.940 | 57,497 | +0.01(+0.34%) |
Mar 14, 2016 | 2.950 | 3.000 | 2.920 | 2.930 | 9,049 | +0.01(+0.34%) |
Mar 11, 2016 | 3.050 | 3.250 | 2.920 | 2.920 | 104,680 | -0.15(-4.89%) |
Mar 10, 2016 | 3.120 | 3.280 | 3.020 | 3.070 | 123,905 | -0.09(-2.85%) |
Mar 09, 2016 | 2.960 | 3.180 | 2.873 | 3.160 | 111,307 | +0.26(+8.97%) |
Mar 08, 2016 | 2.820 | 2.970 | 2.820 | 2.900 | 19,873 | +0.00(+0.00%) |
Mar 07, 2016 | 2.890 | 2.970 | 2.890 | 2.900 | 9,310 | -0.06(-2.03%) |
Mar 04, 2016 | 2.960 | 3.000 | 2.960 | 2.960 | 52,287 | -0.02(-0.67%) |
Mar 03, 2016 | 2.960 | 3.000 | 2.910 | 2.980 | 57,158 | +0.04(+1.36%) |
Mar 02, 2016 | 2.806 | 2.940 | 2.804 | 2.940 | 11,527 | +0.09(+3.16%) |