Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.070 | 3.128 | 3.053 | 3.079 | 447,349 | +0.04(+1.16%) |
May 27, 2016 | 3.022 | 3.044 | 3.044 | 3.044 | 92,939 | +0.03(+1.02%) |
May 26, 2016 | 3.022 | 3.035 | 3.013 | 3.013 | 60,875 | -0.01(-0.29%) |
May 25, 2016 | 2.991 | 3.040 | 2.982 | 3.022 | 120,519 | +0.05(+1.63%) |
May 24, 2016 | 2.987 | 2.995 | 2.968 | 2.973 | 73,449 | +0.01(+0.30%) |
May 23, 2016 | 2.995 | 3.000 | 2.960 | 2.965 | 99,737 | -0.01(-0.30%) |
May 20, 2016 | 2.965 | 2.980 | 2.938 | 2.973 | 65,823 | +0.02(+0.60%) |
May 19, 2016 | 2.960 | 2.971 | 2.938 | 2.956 | 130,964 | +0.00(+0.00%) |
May 18, 2016 | 2.956 | 3.009 | 2.929 | 2.956 | 233,648 | -0.03(-0.89%) |
May 17, 2016 | 3.044 | 3.046 | 2.945 | 2.982 | 168,457 | -0.06(-2.03%) |
May 16, 2016 | 3.079 | 3.088 | 3.017 | 3.044 | 215,634 | -0.03(-0.86%) |
May 13, 2016 | 3.079 | 3.083 | 3.044 | 3.070 | 221,305 | -0.00(-0.14%) |
May 12, 2016 | 3.044 | 3.105 | 3.001 | 3.075 | 342,733 | +0.03(+1.14%) |
May 11, 2016 | 3.066 | 3.070 | 3.030 | 3.040 | 164,499 | -0.03(-0.85%) |
May 10, 2016 | 3.023 | 3.066 | 2.971 | 3.066 | 270,281 | +0.04(+1.43%) |
May 09, 2016 | 2.971 | 3.023 | 2.971 | 3.023 | 229,673 | +0.04(+1.30%) |
May 06, 2016 | 2.911 | 2.997 | 2.880 | 2.984 | 302,941 | +0.07(+2.37%) |
May 05, 2016 | 2.859 | 2.932 | 2.859 | 2.915 | 218,774 | +0.04(+1.50%) |
May 04, 2016 | 2.880 | 2.880 | 2.867 | 2.872 | 132,657 | -0.00(-0.15%) |
May 03, 2016 | 2.911 | 2.911 | 2.854 | 2.876 | 88,986 | -0.03(-1.19%) |
May 02, 2016 | 2.898 | 2.919 | 2.898 | 2.911 | 127,863 | +0.03(+0.90%) |
Apr 29, 2016 | 2.902 | 2.915 | 2.863 | 2.885 | 293,864 | -0.03(-0.89%) |
Apr 28, 2016 | 2.915 | 2.915 | 2.898 | 2.911 | 75,214 | -0.02(-0.59%) |
Apr 27, 2016 | 2.915 | 2.932 | 2.893 | 2.928 | 165,419 | +0.01(+0.30%) |
Apr 26, 2016 | 2.880 | 2.923 | 2.867 | 2.919 | 160,035 | +0.03(+1.05%) |
Apr 25, 2016 | 2.915 | 2.945 | 2.885 | 2.889 | 344,009 | -0.02(-0.59%) |
Apr 22, 2016 | 2.915 | 2.915 | 2.893 | 2.906 | 138,775 | -0.01(-0.44%) |
Apr 21, 2016 | 2.911 | 2.932 | 2.898 | 2.919 | 143,788 | +0.01(+0.45%) |
Apr 20, 2016 | 2.915 | 2.932 | 2.906 | 2.906 | 196,916 | -0.00(-0.15%) |
Apr 19, 2016 | 2.937 | 2.937 | 2.906 | 2.911 | 154,931 | +0.00(+0.15%) |
Apr 18, 2016 | 2.893 | 2.932 | 2.893 | 2.906 | 154,704 | +0.01(+0.30%) |
Apr 15, 2016 | 2.889 | 2.928 | 2.889 | 2.898 | 143,181 | -0.01(-0.45%) |
Apr 14, 2016 | 2.924 | 2.928 | 2.885 | 2.911 | 105,267 | +0.00(+0.00%) |
Apr 13, 2016 | 2.915 | 2.937 | 2.911 | 2.911 | 174,373 | -0.00(-0.15%) |
Apr 12, 2016 | 2.915 | 2.937 | 2.893 | 2.915 | 169,355 | +0.01(+0.45%) |
Apr 11, 2016 | 2.893 | 2.932 | 2.893 | 2.902 | 233,939 | +0.02(+0.60%) |
Apr 08, 2016 | 2.893 | 2.911 | 2.885 | 2.885 | 155,116 | +0.00(+0.00%) |
Apr 07, 2016 | 2.876 | 2.902 | 2.854 | 2.885 | 188,362 | +0.00(+0.15%) |
Apr 06, 2016 | 2.859 | 2.893 | 2.846 | 2.880 | 164,867 | +0.01(+0.30%) |
Apr 05, 2016 | 2.885 | 2.898 | 2.854 | 2.872 | 142,767 | -0.03(-0.89%) |
Apr 04, 2016 | 2.924 | 2.924 | 2.867 | 2.898 | 356,213 | -0.03(-0.89%) |
Apr 01, 2016 | 2.911 | 2.932 | 2.880 | 2.924 | 180,977 | +0.00(+0.00%) |
Mar 31, 2016 | 2.932 | 2.949 | 2.902 | 2.924 | 197,759 | -0.00(-0.15%) |
Mar 30, 2016 | 2.958 | 2.980 | 2.915 | 2.928 | 172,405 | -0.01(-0.29%) |
Mar 29, 2016 | 2.880 | 2.941 | 2.880 | 2.937 | 146,780 | +0.03(+1.04%) |
Mar 28, 2016 | 2.937 | 2.945 | 2.837 | 2.906 | 295,288 | -0.03(-1.03%) |
Mar 24, 2016 | 2.902 | 2.937 | 2.937 | 2.937 | 305,203 | +0.02(+0.74%) |
Mar 23, 2016 | 2.945 | 2.945 | 2.911 | 2.915 | 141,600 | -0.03(-0.88%) |
Mar 22, 2016 | 2.915 | 2.949 | 2.898 | 2.941 | 153,683 | -0.00(-0.15%) |
Mar 21, 2016 | 2.902 | 2.949 | 2.876 | 2.945 | 206,269 | +0.04(+1.49%) |
Mar 18, 2016 | 2.902 | 2.915 | 2.880 | 2.902 | 557,555 | -0.02(-0.74%) |
Mar 17, 2016 | 2.915 | 2.962 | 2.872 | 2.924 | 205,526 | +0.04(+1.50%) |
Mar 16, 2016 | 2.867 | 2.898 | 2.850 | 2.880 | 289,505 | +0.03(+0.91%) |
Mar 15, 2016 | 2.889 | 2.908 | 2.829 | 2.854 | 214,995 | -0.01(-0.30%) |
Mar 14, 2016 | 2.829 | 2.902 | 2.824 | 2.863 | 248,840 | -0.04(-1.34%) |
Mar 11, 2016 | 2.876 | 2.915 | 2.837 | 2.902 | 154,051 | +0.08(+2.75%) |
Mar 10, 2016 | 2.880 | 2.880 | 2.816 | 2.824 | 131,654 | -0.03(-1.21%) |
Mar 09, 2016 | 2.872 | 2.889 | 2.850 | 2.859 | 128,813 | -0.02(-0.75%) |
Mar 08, 2016 | 2.876 | 2.902 | 2.842 | 2.880 | 175,612 | -0.01(-0.30%) |
Mar 07, 2016 | 2.889 | 2.906 | 2.872 | 2.889 | 254,481 | +0.01(+0.44%) |
Mar 04, 2016 | 2.914 | 2.923 | 2.855 | 2.876 | 264,903 | -0.03(-1.16%) |
Mar 03, 2016 | 2.779 | 2.935 | 2.779 | 2.910 | 388,872 | +0.12(+4.39%) |
Mar 02, 2016 | 2.813 | 2.820 | 2.788 | 2.788 | 227,924 | -0.03(-0.90%) |