Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.740 | 3.040 | 2.740 | 3.030 | 32,111 | +0.19(+6.69%) |
May 27, 2016 | 2.850 | 2.840 | 2.840 | 2.840 | 13,400 | -0.02(-0.70%) |
May 26, 2016 | 2.870 | 2.950 | 2.840 | 2.860 | 16,177 | +0.01(+0.35%) |
May 25, 2016 | 2.700 | 2.897 | 2.700 | 2.850 | 38,216 | +0.13(+4.78%) |
May 24, 2016 | 2.630 | 2.940 | 2.630 | 2.720 | 24,679 | +0.04(+1.49%) |
May 23, 2016 | 2.750 | 2.840 | 2.680 | 2.680 | 15,072 | -0.07(-2.54%) |
May 20, 2016 | 2.800 | 2.810 | 2.710 | 2.750 | 23,267 | -0.10(-3.51%) |
May 19, 2016 | 2.820 | 2.990 | 2.800 | 2.850 | 21,162 | +0.05(+1.79%) |
May 18, 2016 | 2.720 | 3.040 | 2.715 | 2.800 | 56,918 | +0.05(+1.82%) |
May 17, 2016 | 2.620 | 2.760 | 2.600 | 2.750 | 31,501 | +0.09(+3.38%) |
May 16, 2016 | 2.680 | 2.720 | 2.526 | 2.660 | 22,356 | -0.02(-0.75%) |
May 13, 2016 | 2.600 | 2.890 | 2.600 | 2.680 | 31,162 | +0.08(+3.08%) |
May 12, 2016 | 2.960 | 2.960 | 2.550 | 2.600 | 45,149 | -0.36(-12.16%) |
May 11, 2016 | 3.140 | 3.160 | 2.850 | 2.960 | 30,304 | -0.12(-3.90%) |
May 10, 2016 | 3.060 | 3.149 | 2.890 | 3.080 | 72,996 | -0.22(-6.67%) |
May 09, 2016 | 3.400 | 3.510 | 3.200 | 3.300 | 51,283 | -0.05(-1.48%) |
May 06, 2016 | 3.410 | 3.410 | 3.200 | 3.349 | 39,179 | +0.04(+1.19%) |
May 05, 2016 | 3.250 | 3.450 | 3.150 | 3.310 | 85,015 | +0.11(+3.44%) |
May 04, 2016 | 3.120 | 3.360 | 3.050 | 3.200 | 53,102 | +0.13(+4.23%) |
May 03, 2016 | 3.280 | 3.370 | 3.020 | 3.070 | 30,079 | -0.03(-0.97%) |
May 02, 2016 | 3.230 | 3.230 | 3.100 | 3.100 | 53,630 | -0.09(-2.82%) |
Apr 29, 2016 | 3.430 | 3.460 | 3.180 | 3.190 | 81,352 | -0.25(-7.27%) |
Apr 28, 2016 | 3.400 | 3.580 | 3.380 | 3.440 | 102,444 | +0.03(+0.88%) |
Apr 27, 2016 | 3.520 | 3.570 | 3.400 | 3.410 | 39,388 | -0.14(-3.94%) |
Apr 26, 2016 | 3.670 | 3.680 | 3.450 | 3.550 | 58,356 | -0.09(-2.47%) |
Apr 25, 2016 | 3.490 | 3.730 | 3.452 | 3.640 | 33,905 | +0.14(+4.00%) |
Apr 22, 2016 | 3.590 | 3.790 | 3.400 | 3.500 | 79,431 | -0.09(-2.51%) |
Apr 21, 2016 | 3.530 | 3.790 | 3.410 | 3.590 | 94,447 | +0.18(+5.28%) |
Apr 20, 2016 | 3.590 | 3.590 | 3.310 | 3.410 | 150,336 | -0.19(-5.28%) |
Apr 19, 2016 | 3.500 | 3.600 | 3.480 | 3.600 | 76,977 | +0.02(+0.56%) |
Apr 18, 2016 | 3.750 | 3.900 | 3.200 | 3.580 | 249,716 | -0.33(-8.44%) |
Apr 15, 2016 | 4.110 | 4.240 | 3.900 | 3.910 | 134,875 | -0.18(-4.40%) |
Apr 14, 2016 | 3.520 | 4.300 | 3.520 | 4.090 | 417,073 | +0.58(+16.52%) |
Apr 13, 2016 | 3.760 | 3.850 | 3.510 | 3.510 | 166,660 | -0.05(-1.40%) |
Apr 12, 2016 | 3.850 | 3.850 | 3.330 | 3.560 | 331,746 | +0.06(+1.71%) |
Apr 11, 2016 | 3.940 | 4.030 | 3.500 | 3.500 | 135,700 | -0.45(-11.39%) |
Apr 08, 2016 | 4.050 | 4.145 | 3.700 | 3.950 | 193,224 | -0.08(-1.99%) |
Apr 07, 2016 | 4.140 | 4.400 | 3.960 | 4.030 | 269,497 | -0.18(-4.28%) |
Apr 06, 2016 | 4.260 | 4.400 | 4.130 | 4.210 | 188,063 | -0.13(-3.00%) |
Apr 05, 2016 | 4.430 | 4.540 | 4.200 | 4.340 | 282,682 | -0.16(-3.56%) |
Apr 04, 2016 | 4.430 | 4.680 | 4.340 | 4.500 | 283,151 | +0.07(+1.58%) |
Apr 01, 2016 | 4.330 | 4.740 | 4.050 | 4.430 | 687,393 | -0.08(-1.77%) |
Mar 31, 2016 | 4.750 | 5.440 | 4.190 | 4.510 | 5,078,819 | -0.04(-0.88%) |
Mar 30, 2016 | 3.510 | 4.570 | 3.370 | 4.550 | 3,710,359 | +1.23(+37.05%) |
Mar 29, 2016 | 3.300 | 3.400 | 3.120 | 3.320 | 373,671 | -0.11(-3.21%) |
Mar 28, 2016 | 3.610 | 3.840 | 3.280 | 3.430 | 2,014,570 | +0.22(+6.85%) |
Mar 24, 2016 | 3.020 | 3.210 | 3.210 | 3.210 | 669,500 | -0.13(-3.89%) |
Mar 23, 2016 | 3.150 | 3.480 | 2.820 | 3.340 | 2,609,436 | +0.24(+7.74%) |
Mar 22, 2016 | 3.570 | 3.870 | 3.010 | 3.100 | 6,929,632 | +0.73(+30.80%) |
Mar 21, 2016 | 2.440 | 2.450 | 2.230 | 2.370 | 155,165 | -0.04(-1.66%) |
Mar 18, 2016 | 2.300 | 2.529 | 2.300 | 2.410 | 189,200 | +0.05(+2.21%) |
Mar 17, 2016 | 2.470 | 2.600 | 2.250 | 2.358 | 321,681 | +0.04(+1.64%) |
Mar 16, 2016 | 2.470 | 2.470 | 2.179 | 2.320 | 112,489 | +0.17(+7.91%) |
Mar 15, 2016 | 2.490 | 2.490 | 2.045 | 2.150 | 267,684 | -0.38(-15.02%) |
Mar 14, 2016 | 2.470 | 2.560 | 2.200 | 2.530 | 327,357 | -0.03(-1.17%) |
Mar 11, 2016 | 2.420 | 2.751 | 2.401 | 2.560 | 500,626 | +0.12(+4.92%) |
Mar 10, 2016 | 2.880 | 2.900 | 2.270 | 2.440 | 1,080,370 | -0.56(-18.67%) |
Mar 09, 2016 | 3.360 | 3.600 | 2.900 | 3.000 | 4,111,055 | -0.27(-8.26%) |
Mar 08, 2016 | 1.870 | 4.050 | 1.780 | 3.270 | 15,010,078 | +1.75(+115.13%) |
Mar 07, 2016 | 1.510 | 1.620 | 1.500 | 1.520 | 24,600 | +0.02(+1.33%) |
Mar 04, 2016 | 1.570 | 1.600 | 1.450 | 1.500 | 44,421 | -0.06(-3.85%) |
Mar 03, 2016 | 1.570 | 1.660 | 1.539 | 1.560 | 32,963 | +0.02(+1.30%) |
Mar 02, 2016 | 1.410 | 1.622 | 1.250 | 1.540 | 84,314 | +0.14(+10.00%) |