Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.076 | 3.133 | 3.059 | 3.085 | 446,533 | +0.04(+1.16%) |
May 27, 2016 | 3.027 | 3.049 | 3.049 | 3.049 | 92,769 | +0.03(+1.02%) |
May 26, 2016 | 3.027 | 3.041 | 3.019 | 3.019 | 60,764 | -0.01(-0.29%) |
May 25, 2016 | 2.996 | 3.045 | 2.988 | 3.027 | 120,299 | +0.05(+1.63%) |
May 24, 2016 | 2.992 | 3.001 | 2.973 | 2.979 | 73,315 | +0.01(+0.30%) |
May 23, 2016 | 3.001 | 3.005 | 2.966 | 2.970 | 99,555 | -0.01(-0.30%) |
May 20, 2016 | 2.970 | 2.986 | 2.943 | 2.979 | 65,703 | +0.02(+0.60%) |
May 19, 2016 | 2.966 | 2.977 | 2.943 | 2.961 | 130,725 | +0.00(+0.00%) |
May 18, 2016 | 2.961 | 3.014 | 2.935 | 2.961 | 233,222 | -0.03(-0.89%) |
May 17, 2016 | 3.049 | 3.052 | 2.950 | 2.988 | 168,150 | -0.06(-2.03%) |
May 16, 2016 | 3.085 | 3.094 | 3.023 | 3.049 | 215,241 | -0.03(-0.86%) |
May 13, 2016 | 3.085 | 3.089 | 3.050 | 3.076 | 220,901 | -0.00(-0.14%) |
May 12, 2016 | 3.050 | 3.111 | 3.007 | 3.080 | 342,108 | +0.03(+1.14%) |
May 11, 2016 | 3.072 | 3.076 | 3.035 | 3.046 | 164,199 | -0.03(-0.84%) |
May 10, 2016 | 3.028 | 3.072 | 2.977 | 3.072 | 269,788 | +0.04(+1.43%) |
May 09, 2016 | 2.977 | 3.028 | 2.977 | 3.028 | 229,255 | +0.04(+1.30%) |
May 06, 2016 | 2.916 | 3.002 | 2.886 | 2.989 | 302,389 | +0.07(+2.37%) |
May 05, 2016 | 2.864 | 2.938 | 2.864 | 2.920 | 218,375 | +0.04(+1.50%) |
May 04, 2016 | 2.886 | 2.886 | 2.873 | 2.877 | 132,415 | -0.00(-0.15%) |
May 03, 2016 | 2.916 | 2.916 | 2.860 | 2.881 | 88,823 | -0.03(-1.19%) |
May 02, 2016 | 2.903 | 2.925 | 2.903 | 2.916 | 127,630 | +0.03(+0.90%) |
Apr 29, 2016 | 2.907 | 2.920 | 2.868 | 2.890 | 293,328 | -0.03(-0.89%) |
Apr 28, 2016 | 2.920 | 2.920 | 2.903 | 2.916 | 75,077 | -0.02(-0.59%) |
Apr 27, 2016 | 2.920 | 2.938 | 2.899 | 2.933 | 165,117 | +0.01(+0.30%) |
Apr 26, 2016 | 2.886 | 2.928 | 2.873 | 2.925 | 159,743 | +0.03(+1.05%) |
Apr 25, 2016 | 2.920 | 2.951 | 2.890 | 2.894 | 343,382 | -0.02(-0.59%) |
Apr 22, 2016 | 2.920 | 2.920 | 2.899 | 2.912 | 138,522 | -0.01(-0.44%) |
Apr 21, 2016 | 2.916 | 2.938 | 2.903 | 2.925 | 143,526 | +0.01(+0.45%) |
Apr 20, 2016 | 2.920 | 2.938 | 2.912 | 2.912 | 196,557 | -0.00(-0.15%) |
Apr 19, 2016 | 2.942 | 2.942 | 2.912 | 2.916 | 154,648 | +0.00(+0.15%) |
Apr 18, 2016 | 2.899 | 2.938 | 2.898 | 2.912 | 154,422 | +0.01(+0.30%) |
Apr 15, 2016 | 2.894 | 2.933 | 2.894 | 2.903 | 142,920 | -0.01(-0.45%) |
Apr 14, 2016 | 2.929 | 2.933 | 2.890 | 2.916 | 105,075 | +0.00(+0.00%) |
Apr 13, 2016 | 2.920 | 2.942 | 2.916 | 2.916 | 174,055 | -0.00(-0.15%) |
Apr 12, 2016 | 2.920 | 2.942 | 2.899 | 2.920 | 169,046 | +0.01(+0.45%) |
Apr 11, 2016 | 2.899 | 2.938 | 2.899 | 2.907 | 233,512 | +0.02(+0.60%) |
Apr 08, 2016 | 2.899 | 2.916 | 2.890 | 2.890 | 154,833 | +0.00(+0.00%) |
Apr 07, 2016 | 2.881 | 2.907 | 2.860 | 2.890 | 188,019 | +0.00(+0.15%) |
Apr 06, 2016 | 2.864 | 2.899 | 2.851 | 2.886 | 164,567 | +0.01(+0.30%) |
Apr 05, 2016 | 2.890 | 2.903 | 2.860 | 2.877 | 142,506 | -0.03(-0.89%) |
Apr 04, 2016 | 2.929 | 2.929 | 2.873 | 2.903 | 355,563 | -0.03(-0.89%) |
Apr 01, 2016 | 2.916 | 2.938 | 2.886 | 2.929 | 180,647 | +0.00(+0.00%) |
Mar 31, 2016 | 2.938 | 2.955 | 2.907 | 2.929 | 197,398 | -0.00(-0.15%) |
Mar 30, 2016 | 2.964 | 2.985 | 2.920 | 2.933 | 172,091 | -0.01(-0.29%) |
Mar 29, 2016 | 2.886 | 2.946 | 2.886 | 2.942 | 146,512 | +0.03(+1.04%) |
Mar 28, 2016 | 2.942 | 2.951 | 2.842 | 2.912 | 294,749 | -0.03(-1.03%) |
Mar 24, 2016 | 2.907 | 2.942 | 2.942 | 2.942 | 304,647 | +0.02(+0.74%) |
Mar 23, 2016 | 2.951 | 2.951 | 2.916 | 2.920 | 141,342 | -0.03(-0.88%) |
Mar 22, 2016 | 2.920 | 2.955 | 2.903 | 2.946 | 153,403 | -0.00(-0.15%) |
Mar 21, 2016 | 2.907 | 2.955 | 2.881 | 2.951 | 205,893 | +0.04(+1.49%) |
Mar 18, 2016 | 2.907 | 2.920 | 2.886 | 2.907 | 556,538 | -0.02(-0.74%) |
Mar 17, 2016 | 2.920 | 2.968 | 2.877 | 2.929 | 205,151 | +0.04(+1.50%) |
Mar 16, 2016 | 2.873 | 2.903 | 2.855 | 2.886 | 288,978 | +0.03(+0.91%) |
Mar 15, 2016 | 2.894 | 2.914 | 2.834 | 2.860 | 214,602 | -0.01(-0.30%) |
Mar 14, 2016 | 2.834 | 2.907 | 2.829 | 2.868 | 248,386 | -0.04(-1.34%) |
Mar 11, 2016 | 2.881 | 2.920 | 2.842 | 2.907 | 153,770 | +0.08(+2.75%) |
Mar 10, 2016 | 2.886 | 2.886 | 2.821 | 2.829 | 131,414 | -0.03(-1.21%) |
Mar 09, 2016 | 2.877 | 2.894 | 2.855 | 2.864 | 128,578 | -0.02(-0.75%) |
Mar 08, 2016 | 2.881 | 2.907 | 2.847 | 2.886 | 175,292 | -0.01(-0.30%) |
Mar 07, 2016 | 2.894 | 2.911 | 2.877 | 2.894 | 254,017 | +0.01(+0.44%) |
Mar 04, 2016 | 2.920 | 2.928 | 2.860 | 2.882 | 264,420 | -0.03(-1.16%) |
Mar 03, 2016 | 2.784 | 2.941 | 2.784 | 2.915 | 388,163 | +0.12(+4.39%) |
Mar 02, 2016 | 2.818 | 2.825 | 2.793 | 2.793 | 227,508 | -0.03(-0.90%) |