Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.837 | 3.843 | 3.723 | 3.805 | 4,880,510 | +0.02(+0.50%) |
May 27, 2016 | 3.712 | 3.786 | 3.786 | 3.786 | 1,781,980 | +0.08(+2.13%) |
May 26, 2016 | 3.895 | 3.896 | 3.675 | 3.707 | 2,451,196 | -0.17(-4.28%) |
May 25, 2016 | 3.843 | 3.927 | 3.810 | 3.873 | 2,372,160 | +0.06(+1.50%) |
May 24, 2016 | 3.854 | 3.859 | 3.767 | 3.816 | 1,766,283 | -0.00(-0.07%) |
May 23, 2016 | 3.778 | 3.857 | 3.734 | 3.818 | 3,716,387 | +0.03(+0.79%) |
May 20, 2016 | 3.710 | 3.789 | 3.623 | 3.789 | 3,040,596 | +0.14(+3.72%) |
May 19, 2016 | 3.737 | 3.794 | 3.552 | 3.653 | 3,196,853 | -0.10(-2.68%) |
May 18, 2016 | 3.938 | 3.962 | 3.704 | 3.753 | 3,256,321 | -0.18(-4.69%) |
May 17, 2016 | 3.979 | 4.014 | 3.886 | 3.938 | 1,979,370 | +0.05(+1.33%) |
May 16, 2016 | 4.033 | 4.040 | 3.873 | 3.886 | 2,982,850 | -0.03(-0.76%) |
May 13, 2016 | 3.998 | 4.009 | 3.816 | 3.916 | 4,347,520 | -0.04(-0.96%) |
May 12, 2016 | 4.049 | 4.185 | 3.941 | 3.954 | 4,886,941 | +0.00(+0.07%) |
May 11, 2016 | 3.941 | 3.984 | 3.805 | 3.952 | 3,051,741 | +0.08(+2.04%) |
May 10, 2016 | 3.653 | 3.935 | 3.587 | 3.873 | 4,508,972 | +0.29(+8.04%) |
May 09, 2016 | 3.462 | 3.650 | 3.452 | 3.585 | 4,134,863 | +0.17(+5.10%) |
May 06, 2016 | 3.533 | 3.645 | 3.397 | 3.411 | 3,186,903 | -0.09(-2.56%) |
May 05, 2016 | 3.530 | 3.691 | 3.370 | 3.500 | 3,649,203 | +0.02(+0.55%) |
May 04, 2016 | 3.264 | 3.857 | 3.261 | 3.481 | 20,863,386 | +0.45(+14.78%) |
May 03, 2016 | 3.131 | 3.131 | 2.913 | 3.033 | 6,223,953 | -0.04(-1.15%) |
May 02, 2016 | 3.125 | 3.134 | 3.028 | 3.068 | 6,068,744 | -0.03(-0.97%) |
Apr 29, 2016 | 3.139 | 3.144 | 3.071 | 3.098 | 2,948,108 | -0.01(-0.35%) |
Apr 28, 2016 | 3.193 | 3.199 | 3.098 | 3.109 | 1,285,605 | -0.04(-1.12%) |
Apr 27, 2016 | 3.202 | 3.202 | 3.107 | 3.144 | 2,781,647 | -0.04(-1.11%) |
Apr 26, 2016 | 3.193 | 3.234 | 3.142 | 3.180 | 1,592,688 | +0.01(+0.26%) |
Apr 25, 2016 | 3.234 | 3.234 | 3.125 | 3.172 | 1,670,649 | -0.02(-0.51%) |
Apr 22, 2016 | 3.250 | 3.253 | 3.077 | 3.188 | 3,281,220 | -0.01(-0.17%) |
Apr 21, 2016 | 3.231 | 3.242 | 3.134 | 3.193 | 2,729,108 | +0.00(+0.04%) |
Apr 20, 2016 | 3.174 | 3.253 | 3.125 | 3.192 | 3,902,205 | +0.07(+2.26%) |
Apr 19, 2016 | 3.221 | 3.221 | 3.090 | 3.121 | 2,827,207 | -0.04(-1.33%) |
Apr 18, 2016 | 3.193 | 3.215 | 3.068 | 3.163 | 3,890,677 | +0.08(+2.65%) |
Apr 15, 2016 | 2.949 | 3.153 | 2.927 | 3.082 | 7,955,906 | +0.14(+4.61%) |
Apr 14, 2016 | 2.892 | 2.957 | 2.851 | 2.946 | 1,925,546 | +0.06(+2.07%) |
Apr 13, 2016 | 2.835 | 2.894 | 2.788 | 2.886 | 1,951,527 | +0.09(+3.11%) |
Apr 12, 2016 | 2.797 | 2.826 | 2.734 | 2.799 | 3,142,816 | +0.02(+0.59%) |
Apr 11, 2016 | 2.848 | 2.875 | 2.748 | 2.783 | 3,068,431 | -0.05(-1.92%) |
Apr 08, 2016 | 2.998 | 3.038 | 2.826 | 2.837 | 2,816,963 | -0.14(-4.83%) |
Apr 07, 2016 | 3.085 | 3.093 | 2.965 | 2.981 | 3,526,282 | -0.11(-3.69%) |
Apr 06, 2016 | 3.044 | 3.109 | 3.012 | 3.096 | 2,977,838 | +0.06(+2.06%) |
Apr 05, 2016 | 3.068 | 3.079 | 3.000 | 3.033 | 4,757,199 | -0.05(-1.67%) |
Apr 04, 2016 | 3.131 | 3.180 | 3.006 | 3.085 | 3,584,112 | -0.06(-1.99%) |
Apr 01, 2016 | 2.995 | 3.163 | 2.946 | 3.147 | 5,998,480 | +0.14(+4.70%) |
Mar 31, 2016 | 2.973 | 3.093 | 2.938 | 3.006 | 2,484,006 | +0.04(+1.19%) |
Mar 30, 2016 | 2.990 | 3.049 | 2.938 | 2.971 | 2,716,222 | +0.02(+0.64%) |
Mar 29, 2016 | 2.941 | 2.971 | 2.875 | 2.951 | 1,522,502 | -0.00(-0.09%) |
Mar 28, 2016 | 3.025 | 3.038 | 2.922 | 2.954 | 2,009,961 | -0.04(-1.45%) |
Mar 24, 2016 | 2.924 | 2.998 | 2.998 | 2.998 | 3,335,831 | +0.08(+2.89%) |
Mar 23, 2016 | 2.962 | 2.990 | 2.870 | 2.913 | 1,637,677 | -0.06(-2.01%) |
Mar 22, 2016 | 2.941 | 3.009 | 2.873 | 2.973 | 2,050,381 | +0.01(+0.37%) |
Mar 21, 2016 | 2.905 | 2.968 | 2.864 | 2.962 | 2,743,738 | +0.07(+2.25%) |
Mar 18, 2016 | 3.068 | 3.098 | 2.848 | 2.897 | 13,045,040 | -0.15(-4.82%) |
Mar 17, 2016 | 3.079 | 3.101 | 2.992 | 3.044 | 4,200,495 | -0.04(-1.23%) |
Mar 16, 2016 | 3.022 | 3.093 | 2.968 | 3.082 | 2,382,466 | +0.05(+1.61%) |
Mar 15, 2016 | 3.028 | 3.074 | 2.919 | 3.033 | 2,356,298 | -0.02(-0.71%) |
Mar 14, 2016 | 3.112 | 3.174 | 3.038 | 3.055 | 3,877,155 | -0.05(-1.66%) |
Mar 11, 2016 | 3.106 | 3.158 | 3.047 | 3.106 | 2,036,108 | +0.04(+1.24%) |
Mar 10, 2016 | 3.136 | 3.183 | 3.040 | 3.068 | 1,491,612 | -0.04(-1.40%) |
Mar 09, 2016 | 3.147 | 3.185 | 2.938 | 3.112 | 3,015,903 | -0.02(-0.69%) |
Mar 08, 2016 | 3.242 | 3.275 | 3.093 | 3.134 | 3,151,227 | -0.13(-3.92%) |
Mar 07, 2016 | 3.139 | 3.261 | 3.125 | 3.261 | 3,513,922 | +0.13(+4.17%) |
Mar 04, 2016 | 3.302 | 3.310 | 3.123 | 3.131 | 2,281,181 | -0.12(-3.76%) |
Mar 03, 2016 | 3.210 | 3.343 | 3.185 | 3.253 | 4,046,301 | +0.06(+1.96%) |
Mar 02, 2016 | 3.161 | 3.253 | 3.096 | 3.191 | 3,396,771 | +0.10(+3.07%) |