Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.307 | 3.468 | 3.247 | 3.418 | 391,742 | +0.06(+1.77%) |
May 27, 2016 | 3.381 | 3.358 | 3.358 | 3.358 | 439,725 | -0.02(-0.66%) |
May 26, 2016 | 3.514 | 3.545 | 3.358 | 3.381 | 492,566 | -0.07(-1.94%) |
May 25, 2016 | 3.292 | 3.492 | 3.218 | 3.447 | 986,488 | +0.16(+4.75%) |
May 24, 2016 | 3.551 | 3.586 | 3.284 | 3.291 | 1,247,009 | -0.35(-9.65%) |
May 23, 2016 | 3.628 | 3.762 | 3.551 | 3.643 | 1,300,798 | -0.19(-4.95%) |
May 20, 2016 | 3.727 | 3.839 | 3.607 | 3.832 | 564,829 | +0.15(+4.21%) |
May 19, 2016 | 3.607 | 3.727 | 3.446 | 3.678 | 864,975 | -0.03(-0.76%) |
May 18, 2016 | 4.008 | 4.022 | 3.657 | 3.706 | 1,124,549 | -0.44(-10.53%) |
May 17, 2016 | 4.121 | 4.191 | 4.057 | 4.142 | 596,784 | -0.04(-1.01%) |
May 16, 2016 | 4.128 | 4.254 | 4.100 | 4.184 | 925,533 | +0.18(+4.39%) |
May 13, 2016 | 4.043 | 4.079 | 3.973 | 4.008 | 648,599 | -0.08(-1.89%) |
May 12, 2016 | 3.903 | 4.163 | 3.848 | 4.086 | 1,110,007 | +0.18(+4.68%) |
May 11, 2016 | 3.875 | 3.938 | 3.762 | 3.903 | 1,121,846 | +0.13(+3.54%) |
May 10, 2016 | 3.474 | 3.783 | 3.474 | 3.769 | 817,279 | +0.30(+8.50%) |
May 09, 2016 | 3.607 | 3.607 | 3.410 | 3.474 | 476,765 | -0.18(-4.82%) |
May 06, 2016 | 3.607 | 3.713 | 3.572 | 3.650 | 589,180 | +0.16(+4.64%) |
May 05, 2016 | 3.509 | 3.544 | 3.389 | 3.488 | 546,558 | +0.18(+5.31%) |
May 04, 2016 | 3.453 | 3.495 | 3.207 | 3.312 | 1,516,340 | -0.25(-6.92%) |
May 03, 2016 | 3.804 | 3.846 | 3.460 | 3.558 | 1,147,988 | -0.28(-7.33%) |
May 02, 2016 | 3.889 | 3.894 | 3.727 | 3.839 | 799,402 | +0.04(+0.92%) |
Apr 29, 2016 | 3.692 | 3.861 | 3.671 | 3.804 | 1,027,058 | +0.31(+8.85%) |
Apr 28, 2016 | 3.249 | 3.516 | 3.242 | 3.495 | 889,735 | +0.28(+8.75%) |
Apr 27, 2016 | 3.192 | 3.228 | 3.138 | 3.214 | 201,281 | +0.07(+2.24%) |
Apr 26, 2016 | 3.200 | 3.200 | 3.122 | 3.143 | 252,444 | -0.06(-1.76%) |
Apr 25, 2016 | 3.157 | 3.242 | 3.129 | 3.200 | 361,636 | +0.04(+1.34%) |
Apr 22, 2016 | 3.171 | 3.249 | 3.108 | 3.157 | 307,240 | +0.05(+1.58%) |
Apr 21, 2016 | 3.235 | 3.235 | 3.059 | 3.108 | 661,916 | +0.06(+1.84%) |
Apr 20, 2016 | 3.178 | 3.199 | 3.031 | 3.052 | 739,735 | -0.14(-4.41%) |
Apr 19, 2016 | 3.228 | 3.270 | 3.178 | 3.192 | 785,702 | -0.02(-0.66%) |
Apr 18, 2016 | 3.171 | 3.228 | 3.171 | 3.214 | 587,254 | +0.11(+3.63%) |
Apr 15, 2016 | 3.080 | 3.112 | 2.974 | 3.101 | 424,349 | -0.03(-0.90%) |
Apr 14, 2016 | 3.221 | 3.228 | 3.080 | 3.129 | 561,681 | -0.06(-1.77%) |
Apr 13, 2016 | 3.164 | 3.235 | 3.080 | 3.185 | 1,612,448 | +0.03(+0.89%) |
Apr 12, 2016 | 3.108 | 3.157 | 3.073 | 3.157 | 459,647 | +0.07(+2.28%) |
Apr 11, 2016 | 3.045 | 3.094 | 2.989 | 3.087 | 1,071,309 | +0.11(+3.54%) |
Apr 08, 2016 | 2.728 | 3.017 | 2.728 | 2.982 | 794,209 | +0.24(+8.72%) |
Apr 07, 2016 | 2.813 | 2.848 | 2.735 | 2.742 | 731,365 | -0.06(-2.01%) |
Apr 06, 2016 | 2.792 | 2.806 | 2.756 | 2.799 | 215,156 | +0.00(+0.00%) |
Apr 05, 2016 | 2.827 | 2.848 | 2.792 | 2.799 | 250,075 | +0.02(+0.76%) |
Apr 04, 2016 | 2.813 | 2.827 | 2.756 | 2.778 | 295,609 | -0.03(-1.00%) |
Apr 01, 2016 | 2.742 | 2.848 | 2.735 | 2.806 | 573,050 | +0.00(+0.00%) |
Mar 31, 2016 | 2.813 | 2.834 | 2.778 | 2.806 | 354,021 | -0.01(-0.25%) |
Mar 30, 2016 | 2.806 | 2.813 | 2.686 | 2.813 | 489,126 | +0.01(+0.25%) |
Mar 29, 2016 | 2.749 | 2.883 | 2.728 | 2.806 | 790,756 | +0.15(+5.84%) |
Mar 28, 2016 | 2.658 | 2.672 | 2.496 | 2.651 | 514,695 | +0.00(+0.00%) |
Mar 24, 2016 | 2.742 | 2.651 | 2.651 | 2.651 | 302,052 | -0.12(-4.31%) |
Mar 23, 2016 | 2.764 | 2.876 | 2.651 | 2.771 | 540,051 | -0.04(-1.50%) |
Mar 22, 2016 | 2.883 | 2.883 | 2.785 | 2.813 | 404,447 | +0.01(+0.25%) |
Mar 21, 2016 | 2.771 | 2.848 | 2.756 | 2.806 | 336,980 | -0.01(-0.25%) |
Mar 18, 2016 | 2.785 | 2.876 | 2.771 | 2.813 | 458,525 | +0.07(+2.56%) |
Mar 17, 2016 | 2.799 | 2.848 | 2.714 | 2.742 | 647,440 | +0.02(+0.78%) |
Mar 16, 2016 | 2.524 | 2.756 | 2.482 | 2.721 | 568,626 | +0.19(+7.45%) |
Mar 15, 2016 | 2.498 | 2.540 | 2.450 | 2.533 | 339,266 | -0.03(-1.34%) |
Mar 14, 2016 | 2.677 | 2.705 | 2.546 | 2.567 | 429,853 | -0.05(-1.84%) |
Mar 11, 2016 | 2.691 | 2.718 | 2.567 | 2.615 | 268,764 | -0.06(-2.31%) |
Mar 10, 2016 | 2.753 | 2.856 | 2.646 | 2.677 | 932,816 | -0.01(-0.51%) |
Mar 09, 2016 | 2.698 | 2.746 | 2.443 | 2.691 | 664,409 | -0.03(-1.01%) |
Mar 08, 2016 | 2.801 | 2.808 | 2.650 | 2.718 | 665,183 | +0.06(+2.33%) |
Mar 07, 2016 | 2.643 | 2.760 | 2.615 | 2.657 | 675,908 | +0.03(+1.05%) |
Mar 04, 2016 | 2.725 | 2.764 | 2.567 | 2.629 | 982,637 | -0.10(-3.54%) |
Mar 03, 2016 | 2.429 | 2.794 | 2.423 | 2.725 | 1,033,879 | +0.32(+13.14%) |
Mar 02, 2016 | 2.402 | 2.471 | 2.381 | 2.409 | 655,616 | +0.07(+2.94%) |