Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.000 | 3.110 | 3.000 | 3.050 | 133,794 | +0.07(+2.35%) |
May 30, 2016 | 3.020 | 3.060 | 2.980 | 2.980 | 23,265 | -0.07(-2.30%) |
May 27, 2016 | 3.030 | 3.080 | 3.030 | 3.050 | 31,360 | +0.01(+0.33%) |
May 26, 2016 | 3.100 | 3.120 | 3.030 | 3.040 | 48,817 | -0.04(-1.30%) |
May 25, 2016 | 3.080 | 3.110 | 3.060 | 3.080 | 67,147 | +0.00(+0.00%) |
May 24, 2016 | 3.060 | 3.170 | 3.060 | 3.080 | 61,864 | -0.02(-0.65%) |
May 20, 2016 | 3.100 | 3.100 | 3.100 | 0 | +0.01(+0.32%) | |
May 19, 2016 | 3.040 | 3.100 | 3.020 | 3.090 | 54,030 | +0.02(+0.65%) |
May 18, 2016 | 2.970 | 3.100 | 2.970 | 3.070 | 63,743 | +0.06(+1.99%) |
May 17, 2016 | 3.010 | 3.030 | 2.970 | 3.010 | 157,710 | +0.00(+0.00%) |
May 16, 2016 | 2.950 | 3.020 | 2.940 | 3.010 | 61,807 | +0.05(+1.69%) |
May 13, 2016 | 2.990 | 3.030 | 2.950 | 2.960 | 55,903 | +0.02(+0.68%) |
May 12, 2016 | 2.990 | 3.030 | 2.930 | 2.940 | 59,508 | -0.03(-1.01%) |
May 11, 2016 | 2.990 | 3.090 | 2.970 | 2.970 | 68,130 | -0.02(-0.67%) |
May 10, 2016 | 2.970 | 3.070 | 2.950 | 2.990 | 130,153 | +0.01(+0.34%) |
May 09, 2016 | 3.070 | 3.070 | 2.960 | 2.980 | 214,038 | -0.13(-4.18%) |
May 06, 2016 | 3.280 | 3.390 | 3.060 | 3.110 | 157,849 | -0.21(-6.33%) |
May 05, 2016 | 3.270 | 3.370 | 3.270 | 3.320 | 19,784 | -0.01(-0.30%) |
May 04, 2016 | 3.400 | 3.490 | 3.330 | 3.330 | 40,243 | -0.06(-1.77%) |
May 03, 2016 | 3.440 | 3.440 | 3.260 | 3.390 | 67,448 | -0.03(-0.88%) |
May 02, 2016 | 3.360 | 3.440 | 3.300 | 3.420 | 60,003 | +0.08(+2.40%) |
Apr 29, 2016 | 3.310 | 3.390 | 3.280 | 3.340 | 66,714 | +0.02(+0.60%) |
Apr 28, 2016 | 3.300 | 3.380 | 3.280 | 3.320 | 44,364 | +0.01(+0.30%) |
Apr 27, 2016 | 3.240 | 3.350 | 3.240 | 3.310 | 172,819 | +0.07(+2.16%) |
Apr 26, 2016 | 3.200 | 3.280 | 3.180 | 3.240 | 40,335 | +0.03(+0.93%) |
Apr 25, 2016 | 3.290 | 3.300 | 3.100 | 3.210 | 119,419 | -0.10(-3.02%) |
Apr 22, 2016 | 3.210 | 3.330 | 3.200 | 3.310 | 93,320 | +0.09(+2.80%) |
Apr 21, 2016 | 3.250 | 3.370 | 3.220 | 3.220 | 44,825 | -0.06(-1.83%) |
Apr 20, 2016 | 3.250 | 3.330 | 3.250 | 3.280 | 110,086 | +0.05(+1.55%) |
Apr 19, 2016 | 3.250 | 3.290 | 3.220 | 3.230 | 40,725 | -0.08(-2.42%) |
Apr 18, 2016 | 3.100 | 3.350 | 3.100 | 3.310 | 67,674 | +0.20(+6.43%) |
Apr 15, 2016 | 3.130 | 3.130 | 3.070 | 3.110 | 40,109 | -0.04(-1.27%) |
Apr 14, 2016 | 3.210 | 3.210 | 3.120 | 3.150 | 27,113 | -0.06(-1.87%) |
Apr 13, 2016 | 3.050 | 3.210 | 3.030 | 3.210 | 62,102 | +0.15(+4.90%) |
Apr 12, 2016 | 3.080 | 3.080 | 2.990 | 3.060 | 103,242 | -0.02(-0.65%) |
Apr 11, 2016 | 3.150 | 3.200 | 3.070 | 3.080 | 63,020 | -0.10(-3.14%) |
Apr 08, 2016 | 3.160 | 3.240 | 3.130 | 3.180 | 39,626 | +0.04(+1.27%) |
Apr 07, 2016 | 3.200 | 3.300 | 3.120 | 3.140 | 50,310 | -0.13(-3.98%) |
Apr 06, 2016 | 3.110 | 3.290 | 3.110 | 3.270 | 55,660 | +0.13(+4.14%) |
Apr 05, 2016 | 3.190 | 3.220 | 3.100 | 3.140 | 56,527 | -0.09(-2.79%) |
Apr 04, 2016 | 3.240 | 3.270 | 3.190 | 3.230 | 58,904 | -0.02(-0.62%) |
Apr 01, 2016 | 3.200 | 3.280 | 3.200 | 3.250 | 42,628 | +0.06(+1.88%) |
Mar 31, 2016 | 3.260 | 3.270 | 3.180 | 3.190 | 48,328 | -0.05(-1.54%) |
Mar 30, 2016 | 3.310 | 3.330 | 3.210 | 3.240 | 59,916 | -0.07(-2.11%) |
Mar 29, 2016 | 3.180 | 3.360 | 3.080 | 3.310 | 75,492 | +0.14(+4.42%) |
Mar 28, 2016 | 3.150 | 3.200 | 3.040 | 3.170 | 46,121 | -0.05(-1.55%) |
Mar 24, 2016 | 3.220 | 3.220 | 3.220 | 0 | +0.08(+2.55%) | |
Mar 23, 2016 | 3.080 | 3.220 | 3.070 | 3.140 | 81,799 | +0.04(+1.29%) |
Mar 22, 2016 | 3.020 | 3.120 | 2.960 | 3.100 | 43,538 | +0.08(+2.65%) |
Mar 21, 2016 | 2.780 | 3.070 | 2.780 | 3.020 | 148,725 | +0.12(+4.14%) |
Mar 18, 2016 | 2.670 | 2.940 | 2.670 | 2.900 | 119,330 | +0.23(+8.61%) |
Mar 17, 2016 | 2.770 | 2.820 | 2.650 | 2.670 | 119,346 | -0.12(-4.30%) |
Mar 16, 2016 | 2.830 | 2.840 | 2.790 | 2.790 | 24,973 | -0.04(-1.41%) |
Mar 15, 2016 | 2.800 | 2.870 | 2.780 | 2.830 | 61,800 | -0.01(-0.35%) |
Mar 14, 2016 | 2.780 | 2.860 | 2.730 | 2.840 | 82,581 | +0.04(+1.43%) |
Mar 11, 2016 | 2.870 | 2.870 | 2.780 | 2.800 | 57,030 | -0.05(-1.75%) |
Mar 10, 2016 | 2.700 | 2.860 | 2.680 | 2.850 | 221,296 | +0.18(+6.74%) |
Mar 09, 2016 | 2.570 | 2.700 | 2.570 | 2.670 | 198,898 | +0.11(+4.30%) |
Mar 08, 2016 | 2.410 | 2.600 | 2.410 | 2.560 | 141,273 | +0.19(+8.02%) |
Mar 07, 2016 | 2.520 | 2.350 | 2.370 | 86,820 | -0.16(-6.32%) | |
Mar 04, 2016 | 2.510 | 2.580 | 2.510 | 2.530 | 52,440 | +0.03(+1.20%) |
Mar 03, 2016 | 2.420 | 2.520 | 2.420 | 2.500 | 87,193 | +0.08(+3.31%) |
Mar 02, 2016 | 2.310 | 2.430 | 2.310 | 2.420 | 59,170 | +0.10(+4.31%) |