Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.700 | 3.090 | 2.700 | 2.890 | 26,751 | +0.17(+6.25%) |
May 27, 2016 | 2.820 | 2.720 | 2.720 | 2.720 | 56,300 | -0.11(-3.89%) |
May 26, 2016 | 2.860 | 2.940 | 2.820 | 2.830 | 4,668 | +0.00(+0.00%) |
May 25, 2016 | 2.860 | 2.980 | 2.830 | 2.830 | 7,362 | -0.03(-1.05%) |
May 24, 2016 | 3.030 | 3.030 | 2.820 | 2.860 | 11,528 | -0.17(-5.61%) |
May 23, 2016 | 2.920 | 3.050 | 2.820 | 3.030 | 11,680 | +0.16(+5.57%) |
May 20, 2016 | 2.900 | 3.000 | 2.870 | 2.870 | 14,870 | -0.06(-2.05%) |
May 19, 2016 | 3.000 | 3.024 | 2.909 | 2.930 | 9,459 | -0.09(-2.98%) |
May 18, 2016 | 2.930 | 3.080 | 2.810 | 3.020 | 45,252 | +0.12(+4.14%) |
May 17, 2016 | 3.100 | 3.110 | 2.820 | 2.900 | 78,259 | -0.13(-4.29%) |
May 16, 2016 | 2.960 | 2.960 | 2.930 | 3.030 | 108,021 | +0.07(+2.36%) |
May 13, 2016 | 2.750 | 4.170 | 2.750 | 2.960 | 1,287,185 | +0.55(+22.82%) |
May 12, 2016 | 2.490 | 2.660 | 2.400 | 2.410 | 19,698 | +0.00(+0.00%) |
May 11, 2016 | 2.300 | 2.560 | 2.300 | 2.410 | 6,868 | +0.09(+3.88%) |
May 10, 2016 | 2.350 | 2.480 | 2.320 | 2.320 | 13,242 | +0.00(+0.00%) |
May 09, 2016 | 2.540 | 2.610 | 2.320 | 2.320 | 24,670 | -0.21(-8.30%) |
May 06, 2016 | 2.600 | 2.870 | 2.487 | 2.530 | 19,809 | -0.16(-5.95%) |
May 05, 2016 | 2.750 | 2.790 | 2.600 | 2.690 | 17,788 | -0.04(-1.47%) |
May 04, 2016 | 2.730 | 2.900 | 2.600 | 2.730 | 19,816 | +0.15(+5.81%) |
May 03, 2016 | 2.700 | 3.090 | 2.580 | 2.580 | 16,987 | -0.22(-7.86%) |
May 02, 2016 | 2.820 | 2.820 | 2.700 | 2.800 | 6,320 | +0.05(+1.82%) |
Apr 29, 2016 | 2.920 | 2.920 | 2.640 | 2.750 | 2,751 | -0.10(-3.51%) |
Apr 28, 2016 | 2.970 | 3.040 | 2.780 | 2.850 | 15,789 | -0.15(-5.00%) |
Apr 27, 2016 | 2.970 | 3.190 | 2.737 | 3.000 | 12,561 | +0.07(+2.39%) |
Apr 26, 2016 | 2.920 | 2.935 | 2.860 | 2.930 | 2,415 | +0.02(+0.69%) |
Apr 25, 2016 | 2.950 | 3.010 | 2.780 | 2.910 | 4,326 | -0.08(-2.68%) |
Apr 22, 2016 | 2.940 | 3.000 | 2.825 | 2.990 | 4,827 | +0.11(+3.82%) |
Apr 21, 2016 | 3.030 | 3.030 | 2.560 | 2.880 | 11,552 | +0.07(+2.49%) |
Apr 20, 2016 | 2.700 | 2.810 | 2.650 | 2.810 | 5,103 | +0.11(+4.26%) |
Apr 19, 2016 | 2.690 | 2.700 | 2.650 | 2.695 | 2,814 | +0.05(+1.71%) |
Apr 18, 2016 | 2.798 | 2.830 | 2.650 | 2.650 | 860 | -0.14(-5.02%) |
Apr 15, 2016 | 2.720 | 2.920 | 2.720 | 2.790 | 4,795 | +0.00(+0.00%) |
Apr 14, 2016 | 2.840 | 2.914 | 2.650 | 2.790 | 10,892 | -0.02(-0.71%) |
Apr 13, 2016 | 2.820 | 2.880 | 2.810 | 2.810 | 1,710 | -0.04(-1.40%) |
Apr 12, 2016 | 2.800 | 2.860 | 2.800 | 2.850 | 3,570 | +0.14(+5.17%) |
Apr 11, 2016 | 2.920 | 3.040 | 2.700 | 2.710 | 8,771 | -0.30(-9.97%) |
Apr 08, 2016 | 3.250 | 3.260 | 2.750 | 3.010 | 23,799 | -0.14(-4.44%) |
Apr 07, 2016 | 3.310 | 3.310 | 3.150 | 3.150 | 2,129 | -0.25(-7.35%) |
Apr 06, 2016 | 3.300 | 3.430 | 3.028 | 3.400 | 11,163 | +0.13(+3.98%) |
Apr 05, 2016 | 2.909 | 3.270 | 2.909 | 3.270 | 30,581 | +0.15(+4.98%) |
Apr 04, 2016 | 3.140 | 3.140 | 2.890 | 3.115 | 9,544 | +0.23(+7.79%) |
Apr 01, 2016 | 2.822 | 3.010 | 2.800 | 2.890 | 12,158 | +0.02(+0.70%) |
Mar 31, 2016 | 2.900 | 3.150 | 2.770 | 2.870 | 18,707 | -0.13(-4.33%) |
Mar 30, 2016 | 3.000 | 3.000 | 2.810 | 3.000 | 3,650 | +0.10(+3.45%) |
Mar 29, 2016 | 2.900 | 2.960 | 2.819 | 2.900 | 3,690 | +0.00(+0.00%) |
Mar 28, 2016 | 2.830 | 3.340 | 2.660 | 2.900 | 58,423 | +0.08(+2.84%) |
Mar 24, 2016 | 2.870 | 2.820 | 2.820 | 2.820 | 60,500 | -0.10(-3.42%) |
Mar 23, 2016 | 3.420 | 3.420 | 2.920 | 2.920 | 50,988 | -0.50(-14.62%) |
Mar 22, 2016 | 3.260 | 3.440 | 2.884 | 3.420 | 94,212 | +0.32(+10.32%) |
Mar 21, 2016 | 2.660 | 3.085 | 2.560 | 3.100 | 28,568 | +0.47(+17.87%) |
Mar 18, 2016 | 2.570 | 3.100 | 2.570 | 2.630 | 26,550 | +0.02(+0.77%) |
Mar 17, 2016 | 2.570 | 2.670 | 2.550 | 2.610 | 7,592 | -0.01(-0.38%) |
Mar 16, 2016 | 2.740 | 2.847 | 2.530 | 2.620 | 15,639 | -0.02(-0.76%) |
Mar 15, 2016 | 2.590 | 2.890 | 2.530 | 2.640 | 116,443 | +0.05(+1.93%) |
Mar 14, 2016 | 2.240 | 2.650 | 2.110 | 2.590 | 83,543 | +0.35(+15.62%) |
Mar 11, 2016 | 2.540 | 2.590 | 2.120 | 2.240 | 71,543 | -0.27(-10.93%) |
Mar 10, 2016 | 2.510 | 2.800 | 2.350 | 2.515 | 21,494 | -0.11(-4.37%) |
Mar 09, 2016 | 3.370 | 3.380 | 2.500 | 2.630 | 49,835 | -0.42(-13.77%) |
Mar 08, 2016 | 3.000 | 3.050 | 2.884 | 3.050 | 7,497 | +0.06(+2.01%) |
Mar 07, 2016 | 2.830 | 2.990 | 2.830 | 2.990 | 4,635 | +0.25(+9.12%) |
Mar 04, 2016 | 2.830 | 2.960 | 2.700 | 2.740 | 2,829 | -0.17(-5.84%) |
Mar 03, 2016 | 2.900 | 3.040 | 2.800 | 2.910 | 16,717 | +0.17(+6.20%) |
Mar 02, 2016 | 2.864 | 3.000 | 2.680 | 2.740 | 10,469 | -0.23(-7.74%) |