Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.793 | 3.967 | 3.719 | 3.929 | 7,963,663 | +0.15(+3.84%) |
May 27, 2016 | 3.871 | 3.784 | 3.784 | 3.784 | 7,775,192 | -0.15(-3.69%) |
May 26, 2016 | 4.045 | 4.122 | 3.890 | 3.929 | 7,735,585 | -0.03(-0.73%) |
May 25, 2016 | 3.774 | 4.006 | 3.706 | 3.958 | 10,607,987 | +0.21(+5.68%) |
May 24, 2016 | 3.938 | 3.996 | 3.725 | 3.745 | 12,211,952 | -0.36(-8.73%) |
May 23, 2016 | 4.025 | 4.190 | 3.958 | 4.103 | 6,270,484 | +0.00(+0.06%) |
May 20, 2016 | 4.052 | 4.110 | 3.975 | 4.100 | 6,254,411 | +0.09(+2.17%) |
May 19, 2016 | 3.849 | 4.062 | 3.772 | 4.013 | 7,603,408 | +0.03(+0.73%) |
May 18, 2016 | 4.391 | 4.429 | 3.926 | 3.984 | 12,481,663 | -0.44(-10.04%) |
May 17, 2016 | 4.294 | 4.574 | 4.245 | 4.429 | 12,049,029 | +0.15(+3.62%) |
May 16, 2016 | 4.371 | 4.410 | 4.187 | 4.275 | 8,588,209 | +0.06(+1.38%) |
May 13, 2016 | 4.168 | 4.371 | 4.139 | 4.216 | 11,173,297 | +0.08(+1.87%) |
May 12, 2016 | 4.139 | 4.275 | 4.100 | 4.139 | 10,570,908 | -0.01(-0.23%) |
May 11, 2016 | 4.110 | 4.187 | 3.975 | 4.149 | 10,673,487 | +0.13(+3.12%) |
May 10, 2016 | 3.839 | 4.057 | 3.791 | 4.023 | 9,158,149 | +0.18(+4.79%) |
May 09, 2016 | 4.004 | 4.004 | 3.830 | 3.839 | 11,301,778 | -0.31(-7.46%) |
May 06, 2016 | 4.004 | 4.158 | 3.955 | 4.149 | 14,480,650 | +0.25(+6.45%) |
May 05, 2016 | 3.907 | 4.110 | 3.868 | 3.897 | 16,949,888 | +0.15(+3.87%) |
May 04, 2016 | 3.820 | 4.013 | 3.714 | 3.752 | 10,512,866 | -0.16(-4.20%) |
May 03, 2016 | 4.071 | 4.091 | 3.772 | 3.917 | 12,797,449 | -0.16(-4.03%) |
May 02, 2016 | 4.216 | 4.216 | 3.994 | 4.081 | 12,684,087 | -0.09(-2.09%) |
Apr 29, 2016 | 4.052 | 4.197 | 4.042 | 4.168 | 14,511,602 | +0.19(+4.87%) |
Apr 28, 2016 | 3.849 | 4.110 | 3.781 | 3.975 | 13,746,463 | +0.15(+4.05%) |
Apr 27, 2016 | 3.830 | 3.859 | 3.685 | 3.820 | 9,810,547 | +0.02(+0.51%) |
Apr 26, 2016 | 3.646 | 3.810 | 3.598 | 3.801 | 9,345,348 | +0.18(+5.08%) |
Apr 25, 2016 | 3.627 | 3.723 | 3.573 | 3.617 | 8,486,025 | +0.02(+0.54%) |
Apr 22, 2016 | 3.723 | 3.820 | 3.511 | 3.598 | 11,865,510 | -0.12(-3.12%) |
Apr 21, 2016 | 3.733 | 3.830 | 3.588 | 3.714 | 11,661,476 | +0.14(+3.78%) |
Apr 20, 2016 | 3.733 | 3.888 | 3.559 | 3.578 | 15,288,521 | -0.15(-3.90%) |
Apr 19, 2016 | 3.433 | 3.830 | 3.365 | 3.723 | 17,042,990 | +0.48(+14.93%) |
Apr 18, 2016 | 3.191 | 3.298 | 3.143 | 3.240 | 6,936,107 | +0.09(+2.76%) |
Apr 15, 2016 | 3.008 | 3.182 | 2.959 | 3.153 | 6,628,346 | +0.17(+5.84%) |
Apr 14, 2016 | 3.056 | 3.085 | 2.911 | 2.979 | 6,801,595 | -0.09(-2.84%) |
Apr 13, 2016 | 3.037 | 3.133 | 2.998 | 3.066 | 6,212,095 | -0.01(-0.31%) |
Apr 12, 2016 | 3.056 | 3.085 | 2.979 | 3.075 | 8,403,428 | +0.04(+1.27%) |
Apr 11, 2016 | 2.901 | 3.046 | 2.901 | 3.037 | 11,653,570 | +0.17(+6.08%) |
Apr 08, 2016 | 2.718 | 2.872 | 2.718 | 2.863 | 7,548,070 | +0.09(+3.14%) |
Apr 07, 2016 | 2.785 | 2.814 | 2.742 | 2.776 | 7,108,451 | +0.04(+1.41%) |
Apr 06, 2016 | 2.679 | 2.756 | 2.650 | 2.737 | 4,106,724 | +0.02(+0.71%) |
Apr 05, 2016 | 2.698 | 2.732 | 2.621 | 2.718 | 4,212,610 | +0.08(+2.93%) |
Apr 04, 2016 | 2.718 | 2.756 | 2.640 | 2.640 | 5,212,742 | -0.11(-3.87%) |
Apr 01, 2016 | 2.582 | 2.756 | 2.572 | 2.747 | 5,433,757 | +0.06(+2.16%) |
Mar 31, 2016 | 2.776 | 2.805 | 2.691 | 2.688 | 4,123,495 | -0.03(-1.07%) |
Mar 30, 2016 | 2.708 | 2.814 | 2.688 | 2.718 | 6,868,221 | -0.03(-1.06%) |
Mar 29, 2016 | 2.621 | 2.756 | 2.572 | 2.747 | 8,022,248 | +0.15(+5.58%) |
Mar 28, 2016 | 2.630 | 2.640 | 2.553 | 2.601 | 4,366,796 | +0.00(+0.00%) |
Mar 24, 2016 | 2.582 | 2.601 | 2.601 | 2.601 | 6,861,141 | +0.05(+1.89%) |
Mar 23, 2016 | 2.621 | 2.693 | 2.543 | 2.553 | 9,935,612 | -0.20(-7.37%) |
Mar 22, 2016 | 2.824 | 2.843 | 2.698 | 2.756 | 6,909,383 | -0.03(-1.04%) |
Mar 21, 2016 | 2.766 | 2.853 | 2.747 | 2.785 | 6,427,657 | +0.03(+1.05%) |
Mar 18, 2016 | 2.679 | 2.829 | 2.679 | 2.756 | 17,502,752 | +0.05(+1.79%) |
Mar 17, 2016 | 2.737 | 2.853 | 2.669 | 2.708 | 14,036,658 | +0.01(+0.36%) |
Mar 16, 2016 | 2.466 | 2.722 | 2.398 | 2.698 | 9,891,856 | +0.21(+8.24%) |
Mar 15, 2016 | 2.570 | 2.570 | 2.425 | 2.493 | 10,451,561 | -0.08(-3.01%) |
Mar 14, 2016 | 2.647 | 2.681 | 2.522 | 2.570 | 8,390,107 | -0.03(-1.12%) |
Mar 11, 2016 | 2.589 | 2.667 | 2.551 | 2.599 | 8,872,633 | +0.01(+0.37%) |
Mar 10, 2016 | 2.589 | 2.676 | 2.531 | 2.589 | 11,442,652 | +0.06(+2.29%) |
Mar 09, 2016 | 2.415 | 2.560 | 2.386 | 2.531 | 7,236,256 | +0.03(+1.16%) |
Mar 08, 2016 | 2.783 | 2.802 | 2.483 | 2.502 | 11,016,842 | -0.27(-9.76%) |
Mar 07, 2016 | 2.657 | 2.821 | 2.618 | 2.773 | 10,888,000 | +0.20(+7.89%) |
Mar 04, 2016 | 2.638 | 2.792 | 2.560 | 2.570 | 11,318,212 | -0.04(-1.48%) |
Mar 03, 2016 | 2.483 | 2.657 | 2.483 | 2.609 | 10,595,850 | +0.12(+4.65%) |
Mar 02, 2016 | 2.415 | 2.522 | 2.406 | 2.493 | 7,087,792 | +0.06(+2.38%) |