Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.310 | 3.360 | 3.280 | 3.290 | 2,539,994 | -0.01(-0.30%) |
May 30, 2016 | 3.340 | 3.340 | 3.270 | 3.300 | 687,602 | -0.05(-1.49%) |
May 27, 2016 | 3.290 | 3.360 | 3.250 | 3.350 | 7,354,074 | -0.26(-7.20%) |
May 26, 2016 | 3.740 | 3.750 | 3.570 | 3.610 | 674,902 | -0.04(-1.10%) |
May 25, 2016 | 3.500 | 3.710 | 3.500 | 3.650 | 1,464,218 | +0.18(+5.19%) |
May 24, 2016 | 3.420 | 3.480 | 3.310 | 3.470 | 802,805 | +0.06(+1.76%) |
May 20, 2016 | 3.410 | 3.410 | 3.410 | 0 | -0.02(-0.58%) | |
May 19, 2016 | 3.190 | 3.450 | 3.120 | 3.430 | 964,439 | +0.12(+3.63%) |
May 18, 2016 | 3.450 | 3.500 | 3.280 | 3.310 | 1,673,137 | -0.11(-3.22%) |
May 17, 2016 | 3.220 | 3.440 | 3.220 | 3.420 | 1,528,171 | +0.19(+5.88%) |
May 16, 2016 | 3.200 | 3.280 | 3.200 | 3.230 | 1,073,765 | +0.11(+3.53%) |
May 13, 2016 | 3.010 | 3.160 | 3.000 | 3.120 | 1,028,874 | +0.05(+1.63%) |
May 12, 2016 | 2.900 | 3.080 | 2.880 | 3.070 | 2,877,111 | +0.23(+8.10%) |
May 11, 2016 | 2.620 | 2.880 | 2.610 | 2.840 | 1,556,667 | +0.21(+7.98%) |
May 10, 2016 | 2.590 | 2.750 | 2.570 | 2.630 | 1,662,547 | +0.07(+2.73%) |
May 09, 2016 | 2.690 | 2.690 | 2.520 | 2.560 | 1,424,307 | -0.11(-4.12%) |
May 06, 2016 | 2.690 | 2.890 | 2.640 | 2.670 | 2,098,643 | -0.01(-0.37%) |
May 05, 2016 | 2.870 | 2.910 | 2.670 | 2.680 | 964,093 | -0.08(-2.90%) |
May 04, 2016 | 2.830 | 2.930 | 2.720 | 2.760 | 1,053,973 | -0.05(-1.78%) |
May 03, 2016 | 3.000 | 3.030 | 2.685 | 2.810 | 1,857,375 | -0.23(-7.57%) |
May 02, 2016 | 3.130 | 3.140 | 2.980 | 3.040 | 745,395 | -0.12(-3.80%) |
Apr 29, 2016 | 3.320 | 3.350 | 3.050 | 3.160 | 1,950,161 | -0.02(-0.63%) |
Apr 28, 2016 | 2.990 | 3.300 | 2.980 | 3.180 | 1,900,889 | +0.17(+5.65%) |
Apr 27, 2016 | 2.950 | 3.040 | 2.930 | 3.010 | 1,583,027 | +0.14(+4.88%) |
Apr 26, 2016 | 2.970 | 3.000 | 2.840 | 2.870 | 1,433,109 | -0.06(-2.05%) |
Apr 25, 2016 | 2.990 | 3.040 | 2.880 | 2.930 | 676,056 | -0.05(-1.68%) |
Apr 22, 2016 | 2.820 | 3.010 | 2.820 | 2.980 | 1,183,343 | +0.18(+6.43%) |
Apr 21, 2016 | 2.840 | 2.900 | 2.780 | 2.800 | 904,691 | -0.04(-1.41%) |
Apr 20, 2016 | 2.730 | 2.930 | 2.700 | 2.840 | 1,791,399 | +0.09(+3.27%) |
Apr 19, 2016 | 2.650 | 2.800 | 2.610 | 2.750 | 1,406,436 | +0.18(+7.00%) |
Apr 18, 2016 | 2.390 | 2.610 | 2.350 | 2.570 | 1,387,136 | -0.01(-0.39%) |
Apr 15, 2016 | 2.620 | 2.620 | 2.520 | 2.580 | 466,557 | -0.09(-3.37%) |
Apr 14, 2016 | 2.780 | 2.780 | 2.620 | 2.670 | 387,001 | -0.06(-2.20%) |
Apr 13, 2016 | 2.780 | 2.850 | 2.710 | 2.730 | 789,852 | -0.03(-1.09%) |
Apr 12, 2016 | 2.600 | 2.820 | 2.560 | 2.760 | 1,114,546 | +0.21(+8.24%) |
Apr 11, 2016 | 2.510 | 2.550 | 2.460 | 2.550 | 763,339 | +0.12(+4.94%) |
Apr 08, 2016 | 2.440 | 2.560 | 2.420 | 2.430 | 1,062,895 | +0.08(+3.40%) |
Apr 07, 2016 | 2.440 | 2.460 | 2.330 | 2.350 | 649,759 | -0.05(-2.08%) |
Apr 06, 2016 | 2.370 | 2.470 | 2.350 | 2.400 | 923,618 | +0.12(+5.26%) |
Apr 05, 2016 | 2.290 | 2.350 | 2.230 | 2.280 | 1,061,698 | -0.05(-2.15%) |
Apr 04, 2016 | 2.450 | 2.480 | 2.250 | 2.330 | 1,112,074 | -0.17(-6.80%) |
Apr 01, 2016 | 2.510 | 2.620 | 2.470 | 2.500 | 1,157,270 | -0.12(-4.58%) |
Mar 31, 2016 | 2.610 | 2.700 | 2.560 | 2.620 | 608,598 | +0.03(+1.16%) |
Mar 30, 2016 | 2.580 | 2.770 | 2.580 | 2.590 | 847,270 | +0.05(+1.97%) |
Mar 29, 2016 | 2.490 | 2.570 | 2.430 | 2.540 | 980,708 | +0.02(+0.79%) |
Mar 28, 2016 | 2.630 | 2.670 | 2.520 | 2.520 | 756,509 | -0.10(-3.82%) |
Mar 24, 2016 | 2.620 | 2.620 | 2.620 | 0 | -0.10(-3.68%) | |
Mar 23, 2016 | 2.870 | 2.910 | 2.690 | 2.720 | 822,515 | -0.22(-7.48%) |
Mar 22, 2016 | 2.850 | 3.010 | 2.840 | 2.940 | 901,055 | +0.02(+0.68%) |
Mar 21, 2016 | 2.890 | 2.980 | 2.860 | 2.920 | 792,880 | +0.04(+1.39%) |
Mar 18, 2016 | 3.060 | 3.120 | 2.840 | 2.880 | 5,765,750 | -0.13(-4.32%) |
Mar 17, 2016 | 2.990 | 3.070 | 2.980 | 3.010 | 821,905 | +0.08(+2.73%) |
Mar 16, 2016 | 2.870 | 2.930 | 2.780 | 2.930 | 820,608 | +0.11(+3.90%) |
Mar 15, 2016 | 2.850 | 2.850 | 2.670 | 2.820 | 953,935 | -0.09(-3.09%) |
Mar 14, 2016 | 2.790 | 2.950 | 2.780 | 2.910 | 1,826,928 | +0.02(+0.69%) |
Mar 11, 2016 | 3.100 | 3.150 | 2.860 | 2.890 | 1,030,316 | -0.10(-3.34%) |
Mar 10, 2016 | 2.860 | 3.000 | 2.820 | 2.990 | 1,365,888 | +0.13(+4.55%) |
Mar 09, 2016 | 2.780 | 2.890 | 2.650 | 2.860 | 1,495,494 | +0.16(+5.93%) |
Mar 08, 2016 | 2.900 | 2.920 | 2.680 | 2.700 | 1,796,281 | -0.30(-10.00%) |
Mar 07, 2016 | 3.170 | 3.270 | 2.930 | 3.000 | 2,433,663 | -0.15(-4.76%) |
Mar 04, 2016 | 3.150 | 3.190 | 2.970 | 3.150 | 2,366,851 | +0.07(+2.27%) |
Mar 03, 2016 | 2.910 | 3.110 | 2.860 | 3.080 | 2,257,591 | +0.19(+6.57%) |
Mar 02, 2016 | 2.490 | 2.980 | 2.480 | 2.890 | 2,466,804 | +0.39(+15.60%) |