Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.720 | 3.820 | 3.670 | 3.700 | 5,544,856 | +0.03(+0.82%) |
May 27, 2016 | 3.560 | 3.670 | 3.670 | 3.670 | 3,328,400 | +0.10(+2.80%) |
May 26, 2016 | 3.760 | 3.780 | 3.520 | 3.570 | 4,941,160 | -0.19(-5.05%) |
May 25, 2016 | 3.700 | 3.825 | 3.670 | 3.760 | 4,407,979 | +0.11(+3.01%) |
May 24, 2016 | 3.630 | 3.700 | 3.520 | 3.650 | 4,650,017 | +0.07(+1.96%) |
May 23, 2016 | 3.610 | 3.640 | 3.530 | 3.580 | 3,353,841 | -0.04(-1.10%) |
May 20, 2016 | 3.550 | 3.690 | 3.540 | 3.620 | 3,639,033 | +0.10(+2.84%) |
May 19, 2016 | 3.590 | 3.690 | 3.470 | 3.520 | 4,238,251 | -0.10(-2.76%) |
May 18, 2016 | 3.460 | 3.715 | 3.460 | 3.620 | 6,910,358 | +0.13(+3.72%) |
May 17, 2016 | 3.450 | 3.610 | 3.415 | 3.490 | 6,522,501 | +0.03(+0.87%) |
May 16, 2016 | 3.600 | 3.630 | 3.420 | 3.460 | 6,323,561 | -0.10(-2.81%) |
May 13, 2016 | 3.650 | 3.740 | 3.550 | 3.560 | 3,797,220 | -0.10(-2.73%) |
May 12, 2016 | 3.840 | 3.880 | 3.570 | 3.660 | 7,474,527 | -0.16(-4.19%) |
May 11, 2016 | 3.760 | 3.970 | 3.720 | 3.820 | 6,140,560 | +0.01(+0.26%) |
May 10, 2016 | 3.690 | 3.860 | 3.650 | 3.810 | 4,662,606 | +0.13(+3.53%) |
May 09, 2016 | 3.780 | 3.795 | 3.510 | 3.680 | 9,471,120 | -0.13(-3.41%) |
May 06, 2016 | 3.820 | 3.950 | 3.785 | 3.810 | 9,410,411 | -0.08(-2.06%) |
May 05, 2016 | 4.010 | 4.090 | 3.840 | 3.890 | 8,571,700 | -0.10(-2.51%) |
May 04, 2016 | 3.970 | 4.200 | 3.900 | 3.990 | 12,740,630 | -0.07(-1.72%) |
May 03, 2016 | 3.920 | 4.165 | 3.760 | 4.060 | 17,363,230 | +0.00(+0.00%) |
May 02, 2016 | 3.610 | 4.090 | 3.540 | 4.060 | 23,533,178 | +0.63(+18.37%) |
Apr 29, 2016 | 3.210 | 3.480 | 3.160 | 3.430 | 20,845,776 | +0.57(+19.93%) |
Apr 28, 2016 | 2.940 | 3.020 | 2.830 | 2.860 | 10,678,214 | -0.09(-3.05%) |
Apr 27, 2016 | 2.930 | 3.030 | 2.900 | 2.950 | 7,944,198 | +0.01(+0.34%) |
Apr 26, 2016 | 2.910 | 2.945 | 2.800 | 2.940 | 8,374,710 | +0.05(+1.73%) |
Apr 25, 2016 | 2.940 | 2.950 | 2.800 | 2.890 | 5,967,060 | -0.10(-3.34%) |
Apr 22, 2016 | 2.900 | 3.000 | 2.890 | 2.990 | 5,597,703 | +0.10(+3.46%) |
Apr 21, 2016 | 2.900 | 2.970 | 2.870 | 2.890 | 5,232,946 | +0.00(+0.00%) |
Apr 20, 2016 | 2.730 | 2.890 | 2.730 | 2.890 | 5,732,522 | +0.16(+5.86%) |
Apr 19, 2016 | 2.670 | 2.770 | 2.650 | 2.730 | 5,938,687 | +0.07(+2.63%) |
Apr 18, 2016 | 2.590 | 2.700 | 2.510 | 2.660 | 8,334,133 | +0.02(+0.76%) |
Apr 15, 2016 | 2.770 | 2.820 | 2.590 | 2.640 | 8,214,146 | -0.13(-4.69%) |
Apr 14, 2016 | 2.770 | 2.830 | 2.750 | 2.770 | 7,458,154 | -0.01(-0.36%) |
Apr 13, 2016 | 2.650 | 2.815 | 2.650 | 2.780 | 7,278,841 | +0.18(+6.92%) |
Apr 12, 2016 | 2.520 | 2.610 | 2.430 | 2.600 | 6,586,421 | +0.09(+3.59%) |
Apr 11, 2016 | 2.570 | 2.600 | 2.500 | 2.510 | 5,634,924 | -0.03(-1.18%) |
Apr 08, 2016 | 2.580 | 2.595 | 2.510 | 2.540 | 4,338,939 | +0.04(+1.60%) |
Apr 07, 2016 | 2.610 | 2.675 | 2.500 | 2.500 | 5,356,024 | -0.14(-5.30%) |
Apr 06, 2016 | 2.640 | 2.690 | 2.590 | 2.640 | 5,524,954 | +0.04(+1.54%) |
Apr 05, 2016 | 2.680 | 2.690 | 2.555 | 2.600 | 6,380,362 | -0.10(-3.70%) |
Apr 04, 2016 | 2.750 | 2.780 | 2.680 | 2.700 | 4,396,167 | -0.04(-1.46%) |
Apr 01, 2016 | 2.780 | 2.790 | 2.675 | 2.740 | 4,776,047 | +0.01(+0.37%) |
Mar 31, 2016 | 2.740 | 2.765 | 2.680 | 2.730 | 3,927,369 | -0.01(-0.36%) |
Mar 30, 2016 | 2.810 | 2.900 | 2.710 | 2.740 | 5,548,629 | -0.05(-1.79%) |
Mar 29, 2016 | 2.700 | 2.850 | 2.550 | 2.790 | 5,822,820 | +0.10(+3.72%) |
Mar 28, 2016 | 2.680 | 2.760 | 2.680 | 2.690 | 5,745,084 | +0.02(+0.75%) |
Mar 24, 2016 | 2.780 | 2.670 | 2.670 | 2.670 | 11,066,700 | -0.14(-4.98%) |
Mar 23, 2016 | 3.040 | 3.050 | 2.810 | 2.810 | 6,814,848 | -0.24(-7.87%) |
Mar 22, 2016 | 3.270 | 3.290 | 2.970 | 3.050 | 9,631,919 | -0.21(-6.44%) |
Mar 21, 2016 | 3.030 | 3.340 | 3.000 | 3.260 | 12,286,245 | +0.23(+7.59%) |
Mar 18, 2016 | 2.970 | 3.030 | 2.860 | 3.030 | 18,365,240 | +0.08(+2.71%) |
Mar 17, 2016 | 2.940 | 2.990 | 2.790 | 2.950 | 4,927,508 | +0.14(+4.98%) |
Mar 16, 2016 | 2.780 | 2.820 | 2.710 | 2.810 | 4,945,573 | +0.09(+3.31%) |
Mar 15, 2016 | 2.930 | 2.930 | 2.670 | 2.720 | 6,586,866 | -0.20(-6.85%) |
Mar 14, 2016 | 2.800 | 2.930 | 2.760 | 2.920 | 7,592,009 | +0.12(+4.29%) |
Mar 11, 2016 | 2.730 | 2.840 | 2.540 | 2.800 | 7,108,078 | +0.12(+4.48%) |
Mar 10, 2016 | 2.840 | 2.850 | 2.580 | 2.680 | 7,557,798 | -0.11(-3.94%) |
Mar 09, 2016 | 2.820 | 2.870 | 2.685 | 2.790 | 5,123,458 | +0.04(+1.45%) |
Mar 08, 2016 | 2.950 | 3.040 | 2.700 | 2.750 | 9,495,190 | -0.23(-7.72%) |
Mar 07, 2016 | 2.910 | 3.060 | 2.810 | 2.980 | 9,639,943 | +0.10(+3.47%) |
Mar 04, 2016 | 2.870 | 2.900 | 2.755 | 2.880 | 13,983,793 | +0.18(+6.67%) |
Mar 03, 2016 | 2.520 | 2.800 | 2.435 | 2.700 | 12,157,526 | +0.22(+8.87%) |
Mar 02, 2016 | 2.360 | 2.490 | 2.300 | 2.480 | 10,746,198 | +0.16(+6.90%) |