Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.551 | 3.727 | 3.551 | 3.611 | 1,268,890 | +0.05(+1.45%) |
May 27, 2016 | 3.620 | 3.560 | 3.560 | 3.560 | 927,583 | -0.09(-2.35%) |
May 26, 2016 | 3.697 | 3.697 | 3.569 | 3.646 | 486,575 | -0.02(-0.47%) |
May 25, 2016 | 3.646 | 3.732 | 3.603 | 3.663 | 481,477 | +0.03(+0.71%) |
May 24, 2016 | 3.594 | 3.706 | 3.551 | 3.637 | 742,046 | +0.05(+1.44%) |
May 23, 2016 | 3.603 | 3.603 | 3.474 | 3.586 | 541,245 | +0.03(+0.72%) |
May 20, 2016 | 3.517 | 3.586 | 3.483 | 3.560 | 653,528 | +0.06(+1.72%) |
May 19, 2016 | 3.354 | 3.594 | 3.320 | 3.500 | 1,314,129 | +0.11(+3.29%) |
May 18, 2016 | 3.191 | 3.397 | 3.174 | 3.388 | 1,136,328 | +0.19(+5.90%) |
May 17, 2016 | 3.225 | 3.337 | 3.140 | 3.200 | 764,378 | -0.06(-1.84%) |
May 16, 2016 | 3.088 | 3.260 | 3.088 | 3.260 | 660,765 | +0.17(+5.56%) |
May 13, 2016 | 3.148 | 3.251 | 3.071 | 3.088 | 398,596 | -0.08(-2.44%) |
May 12, 2016 | 3.294 | 3.328 | 3.122 | 3.165 | 719,476 | -0.13(-3.91%) |
May 11, 2016 | 3.243 | 3.320 | 3.217 | 3.294 | 824,984 | +0.05(+1.59%) |
May 10, 2016 | 3.183 | 3.268 | 3.148 | 3.243 | 418,198 | +0.10(+3.28%) |
May 09, 2016 | 3.217 | 3.217 | 3.045 | 3.140 | 725,651 | -0.05(-1.61%) |
May 06, 2016 | 3.105 | 3.191 | 3.088 | 3.191 | 753,830 | +0.04(+1.36%) |
May 05, 2016 | 3.122 | 3.243 | 3.062 | 3.148 | 633,765 | +0.08(+2.51%) |
May 04, 2016 | 3.088 | 3.234 | 3.058 | 3.071 | 954,575 | -0.06(-1.92%) |
May 03, 2016 | 3.345 | 3.345 | 3.058 | 3.131 | 860,833 | -0.24(-7.12%) |
May 02, 2016 | 3.380 | 3.380 | 3.260 | 3.371 | 986,075 | +0.03(+0.77%) |
Apr 29, 2016 | 3.371 | 3.423 | 3.285 | 3.345 | 1,238,305 | +0.03(+0.78%) |
Apr 28, 2016 | 3.303 | 3.414 | 3.268 | 3.320 | 873,564 | +0.02(+0.52%) |
Apr 27, 2016 | 3.208 | 3.320 | 3.191 | 3.303 | 1,382,134 | +0.09(+2.94%) |
Apr 26, 2016 | 3.097 | 3.217 | 2.942 | 3.208 | 1,101,753 | +0.18(+5.95%) |
Apr 25, 2016 | 2.968 | 3.045 | 2.895 | 3.028 | 784,633 | +0.06(+2.02%) |
Apr 22, 2016 | 2.891 | 3.011 | 2.865 | 2.968 | 1,143,778 | +0.11(+3.90%) |
Apr 21, 2016 | 2.831 | 2.865 | 2.779 | 2.857 | 649,450 | +0.07(+2.46%) |
Apr 20, 2016 | 2.736 | 2.827 | 2.728 | 2.788 | 771,113 | +0.05(+1.88%) |
Apr 19, 2016 | 2.762 | 2.788 | 2.711 | 2.736 | 557,366 | +0.00(+0.00%) |
Apr 18, 2016 | 2.676 | 2.788 | 2.668 | 2.736 | 682,552 | +0.04(+1.59%) |
Apr 15, 2016 | 2.616 | 2.711 | 2.616 | 2.694 | 567,432 | +0.06(+2.28%) |
Apr 14, 2016 | 2.531 | 2.659 | 2.522 | 2.634 | 744,492 | +0.10(+4.07%) |
Apr 13, 2016 | 2.479 | 2.573 | 2.479 | 2.531 | 1,499,336 | +0.09(+3.87%) |
Apr 12, 2016 | 2.436 | 2.492 | 2.385 | 2.436 | 536,019 | +0.01(+0.35%) |
Apr 11, 2016 | 2.316 | 2.488 | 2.316 | 2.428 | 716,750 | +0.15(+6.39%) |
Apr 08, 2016 | 2.299 | 2.368 | 2.226 | 2.282 | 723,254 | +0.09(+4.31%) |
Apr 07, 2016 | 2.299 | 2.359 | 2.157 | 2.187 | 2,412,518 | -0.15(-6.25%) |
Apr 06, 2016 | 2.316 | 2.368 | 2.265 | 2.333 | 467,150 | +0.02(+0.74%) |
Apr 05, 2016 | 2.376 | 2.393 | 2.273 | 2.316 | 853,001 | -0.07(-2.88%) |
Apr 04, 2016 | 2.479 | 2.496 | 2.376 | 2.385 | 455,527 | -0.09(-3.81%) |
Apr 01, 2016 | 2.471 | 2.513 | 2.402 | 2.479 | 492,197 | -0.03(-1.03%) |
Mar 31, 2016 | 2.496 | 2.513 | 2.445 | 2.505 | 562,212 | +0.00(+0.00%) |
Mar 30, 2016 | 2.428 | 2.539 | 2.402 | 2.505 | 1,248,169 | +0.10(+4.29%) |
Mar 29, 2016 | 2.325 | 2.415 | 2.265 | 2.402 | 626,717 | +0.03(+1.08%) |
Mar 28, 2016 | 2.385 | 2.445 | 2.316 | 2.376 | 513,308 | +0.07(+2.97%) |
Mar 24, 2016 | 2.359 | 2.308 | 2.308 | 2.308 | 763,446 | -0.05(-2.18%) |
Mar 23, 2016 | 2.531 | 2.539 | 2.359 | 2.359 | 500,212 | -0.17(-6.78%) |
Mar 22, 2016 | 2.513 | 2.539 | 2.428 | 2.531 | 390,101 | +0.01(+0.34%) |
Mar 21, 2016 | 2.694 | 2.745 | 2.513 | 2.522 | 558,354 | -0.18(-6.67%) |
Mar 18, 2016 | 2.573 | 2.719 | 2.526 | 2.702 | 1,774,021 | +0.15(+6.06%) |
Mar 17, 2016 | 2.496 | 2.556 | 2.368 | 2.548 | 723,204 | +0.10(+4.21%) |
Mar 16, 2016 | 2.573 | 2.608 | 2.419 | 2.445 | 416,311 | -0.13(-5.00%) |
Mar 15, 2016 | 2.556 | 2.612 | 2.428 | 2.573 | 980,681 | -0.01(-0.33%) |
Mar 14, 2016 | 2.582 | 2.599 | 2.488 | 2.582 | 666,358 | +0.00(+0.00%) |
Mar 11, 2016 | 2.462 | 2.599 | 2.428 | 2.582 | 1,050,186 | +0.15(+6.36%) |
Mar 10, 2016 | 2.368 | 2.445 | 2.359 | 2.428 | 1,417,416 | +0.05(+2.17%) |
Mar 09, 2016 | 2.488 | 2.522 | 2.342 | 2.376 | 550,859 | -0.08(-3.15%) |
Mar 08, 2016 | 2.539 | 2.539 | 2.316 | 2.453 | 924,417 | -0.13(-4.98%) |
Mar 07, 2016 | 2.419 | 2.591 | 2.419 | 2.582 | 1,566,297 | +0.11(+4.51%) |
Mar 04, 2016 | 2.591 | 2.591 | 2.419 | 2.471 | 1,574,537 | -0.08(-3.03%) |
Mar 03, 2016 | 2.556 | 2.565 | 2.471 | 2.548 | 1,108,528 | +0.01(+0.34%) |
Mar 02, 2016 | 2.462 | 2.539 | 2.333 | 2.539 | 1,263,505 | +0.13(+5.34%) |