Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.670 | 3.960 | 3.660 | 3.770 | 3,318,622 | +0.17(+4.72%) |
May 27, 2016 | 3.530 | 3.600 | 3.600 | 3.600 | 1,151,300 | +0.12(+3.45%) |
May 26, 2016 | 3.360 | 3.570 | 3.360 | 3.480 | 1,890,309 | +0.12(+3.57%) |
May 25, 2016 | 3.310 | 3.450 | 3.270 | 3.360 | 1,951,727 | +0.08(+2.44%) |
May 24, 2016 | 3.290 | 3.370 | 3.255 | 3.280 | 1,480,174 | +0.01(+0.31%) |
May 23, 2016 | 3.310 | 3.370 | 3.260 | 3.270 | 1,496,670 | -0.04(-1.21%) |
May 20, 2016 | 3.000 | 3.310 | 2.970 | 3.310 | 2,087,902 | +0.33(+11.07%) |
May 19, 2016 | 3.150 | 3.200 | 2.970 | 2.980 | 1,964,312 | +0.01(+0.34%) |
May 18, 2016 | 2.960 | 3.020 | 2.870 | 2.970 | 1,479,895 | +0.00(+0.00%) |
May 17, 2016 | 2.960 | 3.110 | 2.920 | 2.970 | 1,380,033 | -0.01(-0.34%) |
May 16, 2016 | 2.880 | 2.980 | 2.810 | 2.980 | 1,029,894 | +0.12(+4.20%) |
May 13, 2016 | 2.740 | 2.860 | 2.721 | 2.860 | 1,011,122 | +0.12(+4.38%) |
May 12, 2016 | 2.930 | 2.950 | 2.700 | 2.740 | 1,917,217 | -0.16(-5.52%) |
May 11, 2016 | 3.030 | 3.070 | 2.900 | 2.900 | 1,161,692 | -0.15(-4.92%) |
May 10, 2016 | 3.020 | 3.080 | 2.970 | 3.050 | 1,108,545 | +0.03(+0.99%) |
May 09, 2016 | 2.930 | 3.050 | 2.930 | 3.020 | 1,222,639 | +0.08(+2.72%) |
May 06, 2016 | 2.990 | 3.090 | 2.930 | 2.940 | 1,619,074 | -0.07(-2.33%) |
May 05, 2016 | 3.120 | 3.130 | 2.975 | 3.010 | 2,088,629 | -0.07(-2.27%) |
May 04, 2016 | 3.140 | 3.180 | 2.980 | 3.080 | 4,011,948 | -0.07(-2.22%) |
May 03, 2016 | 3.280 | 3.365 | 3.140 | 3.150 | 2,569,552 | -0.16(-4.83%) |
May 02, 2016 | 3.210 | 3.310 | 3.140 | 3.310 | 1,176,211 | +0.12(+3.76%) |
Apr 29, 2016 | 3.200 | 3.260 | 3.145 | 3.190 | 1,667,850 | -0.02(-0.62%) |
Apr 28, 2016 | 3.270 | 3.390 | 3.170 | 3.210 | 1,743,963 | -0.06(-1.83%) |
Apr 27, 2016 | 3.190 | 3.320 | 3.150 | 3.270 | 1,711,720 | +0.08(+2.51%) |
Apr 26, 2016 | 3.310 | 3.320 | 3.110 | 3.190 | 1,494,415 | -0.12(-3.63%) |
Apr 25, 2016 | 3.250 | 3.360 | 3.210 | 3.310 | 1,440,736 | +0.06(+1.85%) |
Apr 22, 2016 | 3.210 | 3.269 | 3.160 | 3.250 | 1,148,911 | +0.05(+1.56%) |
Apr 21, 2016 | 3.190 | 3.240 | 3.130 | 3.200 | 1,416,519 | -0.01(-0.31%) |
Apr 20, 2016 | 3.230 | 3.280 | 3.115 | 3.210 | 1,150,455 | -0.01(-0.31%) |
Apr 19, 2016 | 3.270 | 3.305 | 3.200 | 3.220 | 1,350,555 | -0.03(-0.92%) |
Apr 18, 2016 | 3.170 | 3.280 | 3.140 | 3.250 | 1,235,402 | +0.08(+2.52%) |
Apr 15, 2016 | 3.160 | 3.210 | 3.090 | 3.170 | 717,823 | -0.01(-0.31%) |
Apr 14, 2016 | 3.150 | 3.220 | 3.115 | 3.180 | 1,052,863 | +0.04(+1.27%) |
Apr 13, 2016 | 3.040 | 3.140 | 3.010 | 3.140 | 941,313 | +0.12(+3.97%) |
Apr 12, 2016 | 2.970 | 3.060 | 2.930 | 3.020 | 1,134,270 | +0.06(+2.03%) |
Apr 11, 2016 | 3.030 | 3.105 | 2.950 | 2.960 | 1,002,513 | -0.04(-1.33%) |
Apr 08, 2016 | 3.100 | 3.120 | 2.930 | 3.000 | 1,207,825 | -0.05(-1.64%) |
Apr 07, 2016 | 3.120 | 3.150 | 2.980 | 3.050 | 1,290,356 | -0.10(-3.17%) |
Apr 06, 2016 | 2.900 | 3.160 | 2.890 | 3.150 | 2,281,436 | +0.27(+9.38%) |
Apr 05, 2016 | 2.970 | 3.000 | 2.870 | 2.880 | 1,272,828 | -0.11(-3.68%) |
Apr 04, 2016 | 3.080 | 3.140 | 2.970 | 2.990 | 1,301,339 | -0.01(-0.33%) |
Apr 01, 2016 | 2.690 | 3.000 | 2.600 | 3.000 | 1,683,823 | +0.05(+1.69%) |
Mar 31, 2016 | 2.930 | 3.090 | 2.910 | 2.950 | 2,773,980 | +0.04(+1.37%) |
Mar 30, 2016 | 2.940 | 3.080 | 2.855 | 2.910 | 1,936,078 | +0.00(+0.00%) |
Mar 29, 2016 | 2.810 | 2.940 | 2.740 | 2.910 | 1,605,078 | +0.07(+2.46%) |
Mar 28, 2016 | 2.870 | 2.910 | 2.750 | 2.840 | 1,786,197 | -0.02(-0.70%) |
Mar 24, 2016 | 2.700 | 2.860 | 2.860 | 2.860 | 1,648,300 | +0.14(+5.15%) |
Mar 23, 2016 | 2.940 | 2.957 | 2.710 | 2.720 | 1,581,438 | -0.22(-7.48%) |
Mar 22, 2016 | 2.780 | 2.950 | 2.780 | 2.940 | 1,312,967 | +0.12(+4.26%) |
Mar 21, 2016 | 2.700 | 2.860 | 2.660 | 2.820 | 1,223,968 | +0.13(+4.83%) |
Mar 18, 2016 | 2.660 | 2.710 | 2.600 | 2.690 | 2,765,464 | +0.06(+2.28%) |
Mar 17, 2016 | 2.590 | 2.690 | 2.500 | 2.630 | 1,307,442 | +0.03(+1.15%) |
Mar 16, 2016 | 2.700 | 2.770 | 2.570 | 2.600 | 1,392,334 | -0.13(-4.76%) |
Mar 15, 2016 | 2.900 | 2.910 | 2.725 | 2.730 | 1,431,263 | -0.19(-6.51%) |
Mar 14, 2016 | 2.900 | 2.995 | 2.870 | 2.920 | 907,885 | +0.02(+0.69%) |
Mar 11, 2016 | 2.820 | 2.900 | 2.800 | 2.900 | 933,479 | +0.11(+3.94%) |
Mar 10, 2016 | 2.860 | 2.980 | 2.780 | 2.790 | 1,161,787 | -0.07(-2.45%) |
Mar 09, 2016 | 2.970 | 3.000 | 2.840 | 2.860 | 1,010,050 | -0.10(-3.38%) |
Mar 08, 2016 | 3.150 | 3.180 | 2.940 | 2.960 | 2,017,051 | -0.20(-6.33%) |
Mar 07, 2016 | 3.000 | 3.220 | 2.960 | 3.160 | 2,382,893 | +0.16(+5.33%) |
Mar 04, 2016 | 2.960 | 3.020 | 2.890 | 3.000 | 2,053,856 | +0.04(+1.35%) |
Mar 03, 2016 | 2.920 | 3.020 | 2.870 | 2.960 | 2,047,006 | +0.06(+2.07%) |
Mar 02, 2016 | 2.670 | 2.900 | 2.660 | 2.900 | 2,726,815 | +0.22(+8.21%) |