Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.879 | 2.941 | 2.860 | 2.929 | 8,525,590 | +0.07(+2.52%) |
May 27, 2016 | 2.767 | 2.857 | 2.857 | 2.857 | 3,978,000 | +0.08(+2.92%) |
May 26, 2016 | 2.840 | 2.840 | 2.760 | 2.776 | 3,637,940 | -0.04(-1.56%) |
May 25, 2016 | 2.710 | 2.833 | 2.704 | 2.820 | 9,244,430 | +0.11(+4.21%) |
May 24, 2016 | 2.668 | 2.737 | 2.641 | 2.706 | 8,433,290 | +0.02(+0.89%) |
May 23, 2016 | 2.615 | 2.729 | 2.609 | 2.682 | 7,126,830 | +0.07(+2.76%) |
May 20, 2016 | 2.600 | 2.639 | 2.600 | 2.610 | 3,666,260 | +0.01(+0.50%) |
May 19, 2016 | 2.607 | 2.629 | 2.570 | 2.597 | 7,604,490 | -0.04(-1.40%) |
May 18, 2016 | 2.665 | 2.748 | 2.615 | 2.634 | 6,252,520 | -0.05(-1.72%) |
May 17, 2016 | 2.617 | 2.695 | 2.601 | 2.680 | 6,886,630 | +0.06(+2.45%) |
May 16, 2016 | 2.644 | 2.660 | 2.601 | 2.616 | 5,207,690 | -0.01(-0.49%) |
May 13, 2016 | 2.691 | 2.718 | 2.496 | 2.629 | 3,965,840 | -0.07(-2.45%) |
May 12, 2016 | 2.631 | 2.714 | 2.631 | 2.695 | 6,329,800 | +0.07(+2.59%) |
May 11, 2016 | 2.663 | 2.663 | 2.596 | 2.627 | 4,103,020 | -0.04(-1.35%) |
May 10, 2016 | 2.657 | 2.674 | 2.616 | 2.663 | 5,850,610 | +0.02(+0.64%) |
May 09, 2016 | 2.743 | 2.750 | 2.570 | 2.646 | 16,236,150 | -0.13(-4.55%) |
May 06, 2016 | 2.840 | 2.840 | 2.745 | 2.772 | 7,288,350 | -0.08(-2.81%) |
May 05, 2016 | 2.953 | 2.980 | 2.810 | 2.852 | 10,547,660 | -0.11(-3.68%) |
May 04, 2016 | 3.073 | 3.114 | 2.805 | 2.961 | 18,392,640 | -0.11(-3.68%) |
May 03, 2016 | 3.100 | 3.134 | 3.065 | 3.074 | 4,247,780 | -0.07(-2.13%) |
May 02, 2016 | 3.188 | 3.188 | 3.082 | 3.141 | 5,063,720 | -0.04(-1.38%) |
Apr 29, 2016 | 3.186 | 3.228 | 3.165 | 3.185 | 3,652,190 | +0.01(+0.31%) |
Apr 28, 2016 | 3.206 | 3.210 | 3.149 | 3.175 | 2,825,110 | -0.01(-0.25%) |
Apr 27, 2016 | 3.149 | 3.200 | 3.125 | 3.183 | 2,407,090 | +0.04(+1.14%) |
Apr 26, 2016 | 3.139 | 3.159 | 3.089 | 3.147 | 2,169,200 | +0.03(+1.09%) |
Apr 25, 2016 | 3.190 | 3.199 | 3.080 | 3.113 | 3,262,460 | -0.07(-2.14%) |
Apr 22, 2016 | 3.153 | 3.199 | 3.120 | 3.181 | 2,241,960 | +0.03(+0.89%) |
Apr 21, 2016 | 3.165 | 3.196 | 3.135 | 3.153 | 2,628,570 | +0.00(+0.10%) |
Apr 20, 2016 | 3.226 | 3.231 | 3.150 | 3.150 | 4,421,050 | -0.06(-1.72%) |
Apr 19, 2016 | 3.193 | 3.239 | 3.150 | 3.205 | 4,837,530 | +0.05(+1.65%) |
Apr 18, 2016 | 3.107 | 3.195 | 3.023 | 3.153 | 6,210,520 | +0.06(+1.81%) |
Apr 15, 2016 | 3.102 | 3.109 | 3.055 | 3.097 | 2,903,610 | +0.00(+0.03%) |
Apr 14, 2016 | 3.027 | 3.099 | 2.985 | 3.096 | 6,278,050 | +0.12(+3.89%) |
Apr 13, 2016 | 2.996 | 3.028 | 2.975 | 2.980 | 4,950,380 | +0.00(+0.10%) |
Apr 12, 2016 | 2.950 | 3.009 | 2.928 | 2.977 | 4,081,450 | +0.02(+0.85%) |
Apr 11, 2016 | 2.994 | 3.001 | 2.950 | 2.952 | 5,687,290 | -0.00(-0.10%) |
Apr 08, 2016 | 2.942 | 3.000 | 2.924 | 2.955 | 4,433,680 | +0.03(+1.16%) |
Apr 07, 2016 | 2.947 | 2.969 | 2.894 | 2.921 | 3,204,220 | -0.03(-0.98%) |
Apr 06, 2016 | 2.883 | 2.974 | 2.878 | 2.950 | 4,937,830 | +0.08(+2.61%) |
Apr 05, 2016 | 2.924 | 2.924 | 2.864 | 2.875 | 5,586,700 | -0.06(-1.88%) |
Apr 04, 2016 | 2.902 | 2.999 | 2.876 | 2.930 | 16,197,590 | +0.08(+2.99%) |
Apr 01, 2016 | 2.788 | 2.867 | 2.756 | 2.845 | 6,528,220 | +0.02(+0.85%) |
Mar 31, 2016 | 2.796 | 2.860 | 2.796 | 2.821 | 5,311,080 | +0.04(+1.58%) |
Mar 30, 2016 | 2.825 | 2.862 | 2.774 | 2.777 | 5,441,320 | -0.02(-0.72%) |
Mar 29, 2016 | 2.753 | 2.808 | 2.735 | 2.797 | 4,029,940 | +0.04(+1.38%) |
Mar 28, 2016 | 2.768 | 2.781 | 2.688 | 2.759 | 5,444,010 | +0.06(+2.22%) |
Mar 24, 2016 | 2.750 | 2.699 | 2.699 | 2.699 | 6,823,000 | +0.08(+3.02%) |
Mar 23, 2016 | 2.728 | 2.759 | 2.609 | 2.620 | 3,819,560 | -0.13(-4.76%) |
Mar 22, 2016 | 2.776 | 2.814 | 2.706 | 2.751 | 6,681,960 | -0.05(-1.89%) |
Mar 21, 2016 | 2.848 | 2.863 | 2.765 | 2.804 | 4,082,720 | -0.05(-1.58%) |
Mar 18, 2016 | 2.809 | 2.878 | 2.752 | 2.849 | 14,563,020 | +0.13(+4.94%) |
Mar 17, 2016 | 2.689 | 2.724 | 2.656 | 2.715 | 5,607,980 | +0.03(+1.31%) |
Mar 16, 2016 | 2.584 | 2.695 | 2.557 | 2.680 | 4,010,240 | +0.10(+3.76%) |
Mar 15, 2016 | 2.635 | 2.645 | 2.566 | 2.583 | 2,693,320 | -0.07(-2.82%) |
Mar 14, 2016 | 2.693 | 2.700 | 2.625 | 2.658 | 2,149,780 | -0.01(-0.45%) |
Mar 11, 2016 | 2.575 | 2.677 | 2.564 | 2.670 | 6,347,410 | +0.13(+5.16%) |
Mar 10, 2016 | 2.643 | 2.645 | 2.531 | 2.539 | 4,906,200 | -0.07(-2.61%) |
Mar 09, 2016 | 2.691 | 2.691 | 2.602 | 2.607 | 9,498,960 | -0.07(-2.69%) |
Mar 08, 2016 | 2.621 | 2.699 | 2.595 | 2.679 | 13,481,780 | +0.09(+3.56%) |
Mar 07, 2016 | 2.500 | 2.591 | 2.477 | 2.587 | 8,618,930 | +0.07(+2.82%) |
Mar 04, 2016 | 2.451 | 2.550 | 2.440 | 2.516 | 8,772,190 | +0.09(+3.67%) |
Mar 03, 2016 | 2.436 | 2.571 | 2.368 | 2.427 | 12,104,500 | -0.01(-0.37%) |
Mar 02, 2016 | 2.264 | 2.444 | 2.247 | 2.436 | 14,957,690 | +0.17(+7.36%) |