Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.650 | 3.850 | 3.650 | 3.800 | 19,411,472 | +0.12(+3.26%) |
May 27, 2016 | 3.600 | 3.680 | 3.680 | 3.680 | 9,571,800 | +0.07(+1.94%) |
May 26, 2016 | 3.550 | 3.620 | 3.530 | 3.610 | 8,305,002 | +0.08(+2.27%) |
May 25, 2016 | 3.540 | 3.560 | 3.460 | 3.530 | 11,663,312 | +0.02(+0.57%) |
May 24, 2016 | 3.580 | 3.610 | 3.510 | 3.510 | 9,303,062 | -0.06(-1.68%) |
May 23, 2016 | 3.590 | 3.660 | 3.550 | 3.570 | 7,099,049 | -0.02(-0.56%) |
May 20, 2016 | 3.600 | 3.660 | 3.580 | 3.590 | 6,597,788 | -0.07(-1.91%) |
May 19, 2016 | 3.560 | 3.720 | 3.560 | 3.660 | 16,165,325 | +0.08(+2.23%) |
May 18, 2016 | 3.500 | 3.620 | 3.450 | 3.580 | 17,245,908 | +0.06(+1.70%) |
May 17, 2016 | 3.400 | 3.530 | 3.390 | 3.520 | 14,585,402 | +0.09(+2.62%) |
May 16, 2016 | 3.420 | 3.480 | 3.390 | 3.430 | 11,277,897 | -0.01(-0.29%) |
May 13, 2016 | 3.450 | 3.500 | 3.430 | 3.440 | 6,971,851 | -0.05(-1.43%) |
May 12, 2016 | 3.540 | 3.550 | 3.400 | 3.490 | 17,243,516 | +0.00(+0.00%) |
May 11, 2016 | 3.500 | 3.570 | 3.470 | 3.490 | 7,861,568 | -0.01(-0.29%) |
May 10, 2016 | 3.480 | 3.530 | 3.420 | 3.500 | 15,084,904 | +0.10(+2.94%) |
May 09, 2016 | 3.530 | 3.590 | 3.400 | 3.400 | 9,812,391 | -0.14(-3.95%) |
May 06, 2016 | 3.440 | 3.580 | 3.439 | 3.540 | 11,350,719 | +0.10(+2.91%) |
May 05, 2016 | 3.530 | 3.550 | 3.430 | 3.440 | 10,752,488 | -0.03(-0.86%) |
May 04, 2016 | 3.570 | 3.640 | 3.450 | 3.470 | 19,154,532 | -0.20(-5.45%) |
May 03, 2016 | 3.520 | 3.690 | 3.367 | 3.670 | 36,529,200 | +0.18(+5.16%) |
May 02, 2016 | 3.460 | 3.530 | 3.380 | 3.490 | 23,652,360 | +0.06(+1.75%) |
Apr 29, 2016 | 3.570 | 3.730 | 3.380 | 3.430 | 23,557,482 | -0.15(-4.19%) |
Apr 28, 2016 | 3.690 | 3.700 | 3.580 | 3.580 | 7,541,617 | -0.10(-2.72%) |
Apr 27, 2016 | 3.690 | 3.740 | 3.670 | 3.680 | 8,883,949 | +0.00(+0.00%) |
Apr 26, 2016 | 3.810 | 3.810 | 3.660 | 3.680 | 12,659,489 | -0.12(-3.16%) |
Apr 25, 2016 | 3.730 | 3.800 | 3.660 | 3.800 | 13,894,415 | +0.06(+1.60%) |
Apr 22, 2016 | 3.680 | 3.800 | 3.680 | 3.740 | 8,886,447 | +0.06(+1.63%) |
Apr 21, 2016 | 3.810 | 3.900 | 3.630 | 3.680 | 14,780,842 | -0.12(-3.16%) |
Apr 20, 2016 | 3.670 | 3.810 | 3.640 | 3.800 | 22,288,196 | +0.12(+3.26%) |
Apr 19, 2016 | 3.590 | 3.700 | 3.578 | 3.680 | 13,041,722 | +0.12(+3.37%) |
Apr 18, 2016 | 3.520 | 3.650 | 3.510 | 3.560 | 9,345,114 | -0.03(-0.84%) |
Apr 15, 2016 | 3.470 | 3.650 | 3.460 | 3.590 | 22,118,308 | +0.09(+2.57%) |
Apr 14, 2016 | 3.450 | 3.540 | 3.450 | 3.500 | 15,314,813 | +0.08(+2.34%) |
Apr 13, 2016 | 3.370 | 3.455 | 3.300 | 3.420 | 30,528,136 | -0.07(-2.01%) |
Apr 12, 2016 | 3.470 | 3.500 | 3.360 | 3.490 | 11,206,397 | +0.06(+1.75%) |
Apr 11, 2016 | 3.520 | 3.540 | 3.430 | 3.430 | 9,421,168 | -0.07(-2.00%) |
Apr 08, 2016 | 3.520 | 3.560 | 3.470 | 3.500 | 9,132,628 | -0.01(-0.28%) |
Apr 07, 2016 | 3.550 | 3.620 | 3.440 | 3.510 | 23,963,048 | -0.08(-2.23%) |
Apr 06, 2016 | 3.470 | 3.640 | 3.460 | 3.590 | 15,149,329 | +0.09(+2.57%) |
Apr 05, 2016 | 3.490 | 3.550 | 3.375 | 3.500 | 52,929,328 | +0.06(+1.74%) |
Apr 04, 2016 | 3.650 | 3.665 | 3.440 | 3.440 | 22,164,520 | -0.19(-5.23%) |
Apr 01, 2016 | 3.410 | 3.690 | 3.400 | 3.630 | 29,398,502 | +0.15(+4.31%) |
Mar 31, 2016 | 3.430 | 3.490 | 3.350 | 3.480 | 13,475,503 | +0.03(+0.87%) |
Mar 30, 2016 | 3.440 | 3.540 | 3.410 | 3.450 | 17,553,936 | +0.03(+0.88%) |
Mar 29, 2016 | 3.260 | 3.460 | 3.220 | 3.420 | 23,768,592 | +0.16(+4.91%) |
Mar 28, 2016 | 3.260 | 3.330 | 3.215 | 3.260 | 7,856,813 | +0.00(+0.00%) |
Mar 24, 2016 | 3.160 | 3.260 | 3.260 | 3.260 | 11,299,000 | +0.11(+3.49%) |
Mar 23, 2016 | 3.350 | 3.370 | 3.120 | 3.150 | 24,097,374 | -0.22(-6.53%) |
Mar 22, 2016 | 3.200 | 3.440 | 3.190 | 3.370 | 23,846,540 | +0.16(+4.98%) |
Mar 21, 2016 | 3.260 | 3.270 | 3.170 | 3.210 | 13,973,150 | -0.05(-1.53%) |
Mar 18, 2016 | 3.430 | 3.480 | 3.260 | 3.260 | 24,770,602 | -0.14(-4.12%) |
Mar 17, 2016 | 3.540 | 3.590 | 3.330 | 3.400 | 27,215,006 | -0.17(-4.76%) |
Mar 16, 2016 | 3.620 | 3.625 | 3.450 | 3.570 | 18,070,868 | +0.02(+0.56%) |
Mar 15, 2016 | 3.700 | 3.760 | 3.540 | 3.550 | 15,376,720 | -0.17(-4.57%) |
Mar 14, 2016 | 3.700 | 3.765 | 3.650 | 3.720 | 9,105,886 | +0.01(+0.27%) |
Mar 11, 2016 | 3.790 | 3.820 | 3.680 | 3.710 | 12,674,922 | -0.02(-0.54%) |
Mar 10, 2016 | 4.000 | 4.000 | 3.640 | 3.730 | 27,408,352 | -0.23(-5.81%) |
Mar 09, 2016 | 3.980 | 4.050 | 3.880 | 3.960 | 16,519,743 | -0.02(-0.50%) |
Mar 08, 2016 | 3.940 | 4.050 | 3.870 | 3.980 | 25,135,982 | +0.01(+0.25%) |
Mar 07, 2016 | 3.820 | 4.090 | 3.820 | 3.970 | 26,808,070 | +0.15(+3.93%) |
Mar 04, 2016 | 4.020 | 4.180 | 3.670 | 3.820 | 32,947,144 | -0.18(-4.50%) |
Mar 03, 2016 | 3.740 | 4.050 | 3.730 | 4.000 | 40,388,984 | +0.25(+6.67%) |
Mar 02, 2016 | 3.480 | 3.815 | 3.440 | 3.750 | 26,994,078 | +0.28(+8.07%) |