Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.387 | 3.508 | 3.387 | 3.501 | 3,489 | +0.11(+3.37%) |
May 27, 2016 | 3.225 | 3.387 | 3.387 | 3.387 | 6,096 | +0.11(+3.49%) |
May 26, 2016 | 3.197 | 3.394 | 3.197 | 3.273 | 6,239 | -0.05(-1.43%) |
May 25, 2016 | 3.054 | 3.320 | 3.054 | 3.320 | 2,134 | +0.13(+4.18%) |
May 24, 2016 | 3.063 | 3.271 | 3.063 | 3.187 | 4,254 | +0.00(+0.00%) |
May 23, 2016 | 3.225 | 3.273 | 3.126 | 3.187 | 3,279 | +0.03(+0.90%) |
May 20, 2016 | 3.198 | 3.273 | 3.092 | 3.159 | 3,961 | -0.03(-0.87%) |
May 19, 2016 | 3.186 | 3.186 | 3.186 | 3.186 | 523 | -0.06(-1.94%) |
May 18, 2016 | 3.249 | 3.249 | 3.249 | 3.249 | 478 | +0.06(+1.96%) |
May 17, 2016 | 3.282 | 3.358 | 3.149 | 3.187 | 6,281 | -0.17(-5.10%) |
May 16, 2016 | 3.767 | 3.767 | 3.358 | 3.358 | 12,605 | -0.32(-8.79%) |
May 13, 2016 | 3.682 | 3.682 | 3.682 | 3.682 | 112 | -0.08(-2.14%) |
May 11, 2016 | 3.758 | 3.762 | 3.762 | 3.762 | 298 | -0.14(-3.55%) |
May 09, 2016 | 4.091 | 3.901 | 3.901 | 3.901 | 3 | -0.01(-0.24%) |
May 06, 2016 | 3.967 | 3.967 | 3.910 | 3.910 | 738 | -0.07(-1.67%) |
May 05, 2016 | 3.891 | 3.996 | 3.853 | 3.977 | 1,955 | +0.02(+0.48%) |
May 04, 2016 | 3.882 | 4.196 | 3.882 | 3.958 | 1,949 | +0.04(+0.97%) |
May 03, 2016 | 3.652 | 3.920 | 3.596 | 3.920 | 924 | -0.06(-1.44%) |
Apr 29, 2016 | 3.920 | 3.977 | 3.977 | 3.977 | 210 | -0.12(-3.02%) |
Apr 28, 2016 | 4.072 | 4.100 | 3.967 | 4.100 | 3,919 | +0.07(+1.65%) |
Apr 27, 2016 | 4.186 | 4.186 | 3.967 | 4.034 | 1,680 | +0.00(+0.00%) |
Apr 26, 2016 | 4.329 | 4.329 | 4.034 | 4.034 | 5,212 | -0.37(-8.32%) |
Apr 25, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 327 | +0.01(+0.22%) |
Apr 22, 2016 | 4.243 | 4.391 | 4.205 | 4.391 | 1,484 | +0.07(+1.65%) |
Apr 21, 2016 | 4.376 | 4.376 | 4.319 | 4.319 | 282 | +0.06(+1.34%) |
Apr 20, 2016 | 4.043 | 4.262 | 4.015 | 4.262 | 1,195 | +0.07(+1.59%) |
Apr 19, 2016 | 4.215 | 4.338 | 4.138 | 4.196 | 3,686 | +0.19(+4.75%) |
Apr 18, 2016 | 4.329 | 4.329 | 3.824 | 4.005 | 4,614 | -0.31(-7.27%) |
Apr 15, 2016 | 4.349 | 4.528 | 4.319 | 4.319 | 2,129 | -0.17(-3.81%) |
Apr 14, 2016 | 4.519 | 4.519 | 4.481 | 4.490 | 3,835 | +0.01(+0.21%) |
Apr 12, 2016 | 4.481 | 4.481 | 4.481 | 4.481 | 36 | +0.14(+3.29%) |
Apr 11, 2016 | 4.386 | 4.576 | 4.338 | 4.338 | 6,113 | -0.07(-1.51%) |
Apr 08, 2016 | 4.538 | 4.662 | 4.348 | 4.405 | 3,036 | -0.19(-4.14%) |
Apr 07, 2016 | 4.621 | 4.624 | 4.548 | 4.595 | 953 | -0.05(-1.02%) |
Apr 06, 2016 | 4.652 | 4.652 | 4.605 | 4.643 | 567 | +0.05(+1.03%) |
Apr 05, 2016 | 4.624 | 4.737 | 4.519 | 4.595 | 3,070 | +0.04(+0.83%) |
Apr 04, 2016 | 4.595 | 4.737 | 4.283 | 4.557 | 6,390 | -0.09(-1.84%) |
Apr 01, 2016 | 4.216 | 4.671 | 4.216 | 4.643 | 7,037 | +0.43(+10.11%) |
Mar 31, 2016 | 4.027 | 4.396 | 4.027 | 4.216 | 7,240 | +0.26(+6.46%) |
Mar 30, 2016 | 3.828 | 4.065 | 3.828 | 3.961 | 2,161 | +0.04(+0.97%) |
Mar 29, 2016 | 3.818 | 4.027 | 3.610 | 3.923 | 5,144 | +0.21(+5.61%) |
Mar 28, 2016 | 3.799 | 3.885 | 3.558 | 3.714 | 10,288 | -0.15(-3.92%) |
Mar 24, 2016 | 3.799 | 3.866 | 3.866 | 3.866 | 2,744 | +0.14(+3.82%) |
Mar 23, 2016 | 3.809 | 3.809 | 3.468 | 3.724 | 10,124 | -0.26(-6.43%) |
Mar 22, 2016 | 3.809 | 3.979 | 3.790 | 3.979 | 2,471 | -0.01(-0.24%) |
Mar 21, 2016 | 3.913 | 4.112 | 3.780 | 3.989 | 14,161 | -0.16(-3.88%) |
Mar 18, 2016 | 3.960 | 4.254 | 3.942 | 4.150 | 13,260 | +0.21(+5.29%) |
Mar 17, 2016 | 3.934 | 3.951 | 3.814 | 3.942 | 4,355 | +0.01(+0.24%) |
Mar 15, 2016 | 3.847 | 3.932 | 3.932 | 3.932 | 84 | -0.08(-1.89%) |
Mar 14, 2016 | 3.998 | 4.008 | 3.998 | 4.008 | 235 | -0.03(-0.71%) |
Mar 11, 2016 | 4.036 | 4.036 | 3.856 | 4.036 | 2,424 | +0.09(+2.34%) |
Mar 09, 2016 | 3.979 | 3.944 | 3.944 | 3.944 | 22 | +0.00(+0.06%) |
Mar 07, 2016 | 3.809 | 3.942 | 3.942 | 3.942 | 276 | +0.13(+3.48%) |
Mar 03, 2016 | 4.074 | 3.809 | 3.809 | 3.809 | 303 | -0.25(-6.07%) |
Mar 02, 2016 | 4.074 | 4.074 | 3.937 | 4.055 | 4,856 | +0.09(+2.39%) |