Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.760 | 4.060 | 3.540 | 3.590 | 6,027,344 | -0.15(-4.01%) |
May 27, 2016 | 2.870 | 3.740 | 3.740 | 3.740 | 19,962,700 | +1.11(+42.21%) |
May 26, 2016 | 2.770 | 2.800 | 2.610 | 2.630 | 817,268 | -0.12(-4.36%) |
May 25, 2016 | 2.690 | 2.790 | 2.480 | 2.750 | 847,421 | +0.03(+1.10%) |
May 24, 2016 | 2.740 | 2.870 | 2.620 | 2.720 | 1,160,128 | +0.03(+1.12%) |
May 23, 2016 | 2.670 | 2.745 | 2.585 | 2.690 | 1,106,759 | +0.17(+6.75%) |
May 20, 2016 | 2.330 | 2.540 | 2.310 | 2.520 | 671,968 | +0.20(+8.62%) |
May 19, 2016 | 2.280 | 2.390 | 2.280 | 2.320 | 696,619 | +0.04(+1.75%) |
May 18, 2016 | 2.240 | 2.340 | 2.212 | 2.280 | 460,372 | +0.02(+0.88%) |
May 17, 2016 | 2.330 | 2.330 | 2.230 | 2.260 | 642,077 | -0.06(-2.59%) |
May 16, 2016 | 2.280 | 2.330 | 2.230 | 2.320 | 626,609 | +0.08(+3.57%) |
May 13, 2016 | 2.220 | 2.310 | 2.160 | 2.240 | 935,685 | +0.02(+0.90%) |
May 12, 2016 | 2.260 | 2.300 | 2.200 | 2.220 | 1,082,471 | -0.04(-1.77%) |
May 11, 2016 | 2.400 | 2.410 | 2.190 | 2.260 | 2,846,297 | -0.16(-6.61%) |
May 10, 2016 | 2.320 | 2.460 | 2.190 | 2.420 | 2,005,100 | -0.06(-2.42%) |
May 09, 2016 | 2.480 | 2.520 | 2.380 | 2.480 | 870,678 | +0.02(+0.81%) |
May 06, 2016 | 2.600 | 2.650 | 2.415 | 2.460 | 1,143,589 | -0.18(-6.82%) |
May 05, 2016 | 3.000 | 3.030 | 2.630 | 2.640 | 1,744,582 | -0.33(-11.11%) |
May 04, 2016 | 2.880 | 3.000 | 2.850 | 2.970 | 1,085,513 | +0.10(+3.48%) |
May 03, 2016 | 3.130 | 3.140 | 2.770 | 2.870 | 1,661,786 | -0.34(-10.59%) |
May 02, 2016 | 3.340 | 3.340 | 3.140 | 3.210 | 628,166 | -0.13(-3.89%) |
Apr 29, 2016 | 3.410 | 3.490 | 3.300 | 3.340 | 550,901 | -0.06(-1.76%) |
Apr 28, 2016 | 3.570 | 3.690 | 3.370 | 3.400 | 1,167,122 | -0.20(-5.56%) |
Apr 27, 2016 | 3.400 | 3.730 | 3.360 | 3.600 | 1,639,545 | +0.26(+7.78%) |
Apr 26, 2016 | 3.310 | 3.400 | 3.250 | 3.340 | 834,192 | +0.04(+1.21%) |
Apr 25, 2016 | 3.420 | 3.460 | 3.200 | 3.300 | 976,040 | -0.07(-2.08%) |
Apr 22, 2016 | 3.390 | 3.550 | 3.260 | 3.370 | 2,140,596 | +0.20(+6.31%) |
Apr 21, 2016 | 3.000 | 3.280 | 2.920 | 3.170 | 2,185,487 | +0.13(+4.28%) |
Apr 20, 2016 | 2.900 | 3.080 | 2.860 | 3.040 | 1,450,169 | +0.03(+1.00%) |
Apr 19, 2016 | 3.040 | 3.080 | 2.960 | 3.010 | 841,820 | -0.01(-0.33%) |
Apr 18, 2016 | 2.960 | 3.020 | 2.859 | 3.020 | 1,118,956 | -0.07(-2.27%) |
Apr 15, 2016 | 3.190 | 3.230 | 3.010 | 3.090 | 2,104,627 | +0.08(+2.66%) |
Apr 14, 2016 | 2.970 | 3.330 | 2.650 | 3.010 | 3,440,481 | +0.02(+0.67%) |
Apr 13, 2016 | 3.080 | 3.090 | 2.910 | 2.990 | 1,339,575 | -0.10(-3.24%) |
Apr 12, 2016 | 3.000 | 3.150 | 2.960 | 3.090 | 817,530 | +0.07(+2.32%) |
Apr 11, 2016 | 3.090 | 3.120 | 2.930 | 3.020 | 1,202,996 | -0.04(-1.31%) |
Apr 08, 2016 | 3.060 | 3.140 | 2.990 | 3.060 | 1,959,647 | +0.05(+1.66%) |
Apr 07, 2016 | 3.300 | 3.400 | 2.900 | 3.010 | 5,928,907 | -0.07(-2.27%) |
Apr 06, 2016 | 2.530 | 3.170 | 2.530 | 3.080 | 5,972,299 | +0.63(+25.71%) |
Apr 05, 2016 | 2.420 | 2.580 | 2.320 | 2.450 | 1,400,695 | +0.03(+1.24%) |
Apr 04, 2016 | 2.570 | 2.600 | 2.360 | 2.420 | 1,156,034 | -0.13(-5.10%) |
Apr 01, 2016 | 2.630 | 2.672 | 2.550 | 2.550 | 621,240 | -0.10(-3.77%) |
Mar 31, 2016 | 2.620 | 2.725 | 2.540 | 2.650 | 786,412 | +0.03(+1.15%) |
Mar 30, 2016 | 2.600 | 2.700 | 2.545 | 2.620 | 1,160,739 | +0.06(+2.34%) |
Mar 29, 2016 | 2.680 | 2.680 | 2.410 | 2.560 | 1,991,242 | -0.16(-5.88%) |
Mar 28, 2016 | 2.790 | 2.940 | 2.695 | 2.720 | 1,253,302 | -0.04(-1.45%) |
Mar 24, 2016 | 2.960 | 2.760 | 2.760 | 2.760 | 1,198,200 | -0.20(-6.76%) |
Mar 23, 2016 | 3.270 | 3.278 | 2.920 | 2.960 | 1,987,027 | -0.36(-10.84%) |
Mar 22, 2016 | 3.560 | 3.630 | 3.260 | 3.320 | 3,033,984 | -0.04(-1.19%) |
Mar 21, 2016 | 3.580 | 3.600 | 3.350 | 3.360 | 1,019,044 | -0.21(-5.88%) |
Mar 18, 2016 | 3.460 | 3.650 | 3.285 | 3.570 | 1,760,866 | +0.11(+3.18%) |
Mar 17, 2016 | 3.420 | 3.520 | 3.340 | 3.460 | 1,396,843 | -0.16(-4.42%) |
Mar 16, 2016 | 3.650 | 3.720 | 3.522 | 3.620 | 958,451 | -0.03(-0.82%) |
Mar 15, 2016 | 3.930 | 3.960 | 3.450 | 3.650 | 2,756,638 | -0.31(-7.83%) |
Mar 14, 2016 | 4.200 | 4.220 | 3.920 | 3.960 | 1,474,209 | -0.23(-5.49%) |
Mar 11, 2016 | 4.130 | 4.230 | 4.075 | 4.190 | 970,810 | +0.10(+2.44%) |
Mar 10, 2016 | 4.240 | 4.430 | 4.080 | 4.090 | 1,716,946 | -0.13(-3.08%) |
Mar 09, 2016 | 4.370 | 4.440 | 4.070 | 4.220 | 1,846,054 | +0.05(+1.20%) |
Mar 08, 2016 | 4.940 | 4.940 | 4.030 | 4.170 | 4,018,459 | -1.04(-19.96%) |
Mar 07, 2016 | 4.980 | 5.500 | 4.980 | 5.210 | 1,215,296 | +0.27(+5.47%) |
Mar 04, 2016 | 4.950 | 5.070 | 4.780 | 4.940 | 1,838,538 | +0.24(+5.11%) |
Mar 03, 2016 | 4.990 | 5.000 | 4.630 | 4.700 | 1,527,157 | -0.19(-3.89%) |
Mar 02, 2016 | 6.680 | 6.860 | 4.510 | 4.890 | 2,447,097 | -1.63(-25.00%) |