Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.457 | 3.645 | 3.432 | 3.481 | 19,259,492 | +0.02(+0.71%) |
May 27, 2016 | 3.661 | 3.457 | 3.457 | 3.457 | 21,633,712 | -0.23(-6.21%) |
May 26, 2016 | 3.767 | 3.816 | 3.661 | 3.686 | 12,873,385 | +0.08(+2.27%) |
May 25, 2016 | 3.522 | 3.653 | 3.449 | 3.604 | 13,081,012 | +0.05(+1.38%) |
May 24, 2016 | 3.743 | 3.882 | 3.547 | 3.555 | 28,031,124 | -0.44(-11.04%) |
May 23, 2016 | 3.923 | 4.102 | 3.874 | 3.996 | 10,632,769 | -0.07(-1.61%) |
May 20, 2016 | 4.045 | 4.094 | 3.931 | 4.062 | 14,831,407 | +0.03(+0.81%) |
May 19, 2016 | 3.825 | 4.070 | 3.751 | 4.029 | 27,997,160 | +0.02(+0.41%) |
May 18, 2016 | 4.249 | 4.397 | 3.980 | 4.012 | 21,469,940 | -0.34(-7.71%) |
May 17, 2016 | 4.307 | 4.470 | 4.225 | 4.348 | 13,748,861 | +0.04(+0.95%) |
May 16, 2016 | 4.356 | 4.421 | 4.233 | 4.307 | 15,504,620 | +0.07(+1.74%) |
May 13, 2016 | 4.200 | 4.348 | 4.160 | 4.233 | 20,164,050 | +0.07(+1.77%) |
May 12, 2016 | 4.315 | 4.352 | 4.094 | 4.160 | 18,165,388 | -0.13(-3.05%) |
May 11, 2016 | 4.732 | 4.740 | 4.029 | 4.290 | 36,187,560 | -0.22(-4.89%) |
May 10, 2016 | 4.241 | 4.560 | 4.160 | 4.511 | 21,762,580 | +0.26(+6.15%) |
May 09, 2016 | 4.323 | 4.413 | 4.241 | 4.249 | 21,137,416 | -0.32(-6.98%) |
May 06, 2016 | 4.437 | 4.715 | 4.405 | 4.568 | 28,413,650 | +0.25(+5.67%) |
May 05, 2016 | 4.274 | 4.421 | 4.234 | 4.323 | 21,143,720 | +0.18(+4.34%) |
May 04, 2016 | 4.315 | 4.462 | 4.111 | 4.143 | 24,121,568 | -0.28(-6.28%) |
May 03, 2016 | 4.544 | 4.654 | 4.372 | 4.421 | 27,715,308 | -0.19(-4.08%) |
May 02, 2016 | 4.732 | 4.756 | 4.531 | 4.609 | 25,596,584 | -0.05(-1.05%) |
Apr 29, 2016 | 4.339 | 4.658 | 4.331 | 4.658 | 29,885,384 | +0.43(+10.25%) |
Apr 28, 2016 | 3.914 | 4.233 | 3.890 | 4.225 | 24,794,254 | +0.38(+10.00%) |
Apr 27, 2016 | 3.865 | 3.886 | 3.759 | 3.841 | 18,127,876 | +0.02(+0.43%) |
Apr 26, 2016 | 3.825 | 3.874 | 3.735 | 3.825 | 12,775,075 | +0.04(+1.08%) |
Apr 25, 2016 | 3.792 | 3.841 | 3.694 | 3.784 | 12,767,621 | -0.01(-0.22%) |
Apr 22, 2016 | 3.808 | 3.890 | 3.743 | 3.792 | 16,905,408 | -0.04(-1.07%) |
Apr 21, 2016 | 3.816 | 3.890 | 3.726 | 3.833 | 23,553,698 | +0.15(+3.99%) |
Apr 20, 2016 | 3.800 | 3.906 | 3.661 | 3.686 | 28,070,972 | -0.06(-1.53%) |
Apr 19, 2016 | 3.628 | 3.767 | 3.612 | 3.743 | 16,360,999 | +0.21(+6.02%) |
Apr 18, 2016 | 3.563 | 3.575 | 3.473 | 3.530 | 11,345,281 | +0.06(+1.65%) |
Apr 15, 2016 | 3.416 | 3.510 | 3.351 | 3.473 | 10,824,987 | +0.10(+2.91%) |
Apr 14, 2016 | 3.506 | 3.563 | 3.252 | 3.375 | 24,123,772 | -0.16(-4.62%) |
Apr 13, 2016 | 3.465 | 3.669 | 3.440 | 3.538 | 26,821,932 | -0.11(-2.91%) |
Apr 12, 2016 | 3.473 | 3.653 | 3.391 | 3.645 | 26,419,436 | +0.20(+5.69%) |
Apr 11, 2016 | 3.326 | 3.473 | 3.302 | 3.449 | 20,591,878 | +0.25(+7.93%) |
Apr 08, 2016 | 3.122 | 3.236 | 3.114 | 3.195 | 21,261,272 | +0.10(+3.17%) |
Apr 07, 2016 | 2.999 | 3.146 | 2.991 | 3.097 | 27,473,650 | +0.17(+5.87%) |
Apr 06, 2016 | 2.852 | 2.926 | 2.819 | 2.926 | 18,509,606 | +0.04(+1.42%) |
Apr 05, 2016 | 2.844 | 2.901 | 2.766 | 2.885 | 17,299,258 | +0.10(+3.52%) |
Apr 04, 2016 | 2.819 | 2.836 | 2.705 | 2.787 | 15,763,171 | -0.06(-2.01%) |
Apr 01, 2016 | 2.664 | 2.852 | 2.623 | 2.844 | 17,288,790 | +0.07(+2.35%) |
Mar 31, 2016 | 2.868 | 2.926 | 2.779 | 2.779 | 22,239,796 | -0.03(-1.16%) |
Mar 30, 2016 | 2.754 | 2.819 | 2.656 | 2.811 | 30,099,130 | +0.07(+2.38%) |
Mar 29, 2016 | 2.468 | 2.762 | 2.468 | 2.746 | 23,568,060 | +0.28(+11.26%) |
Mar 28, 2016 | 2.468 | 2.501 | 2.394 | 2.468 | 7,311,605 | +0.00(+0.00%) |
Mar 24, 2016 | 2.419 | 2.468 | 2.468 | 2.468 | 16,043,200 | +0.07(+2.72%) |
Mar 23, 2016 | 2.501 | 2.517 | 2.362 | 2.403 | 21,191,224 | -0.19(-7.26%) |
Mar 22, 2016 | 2.615 | 2.664 | 2.566 | 2.591 | 17,166,032 | +0.01(+0.32%) |
Mar 21, 2016 | 2.517 | 2.627 | 2.505 | 2.582 | 12,323,216 | +0.02(+0.64%) |
Mar 18, 2016 | 2.566 | 2.640 | 2.529 | 2.566 | 26,176,610 | +0.02(+0.64%) |
Mar 17, 2016 | 2.640 | 2.689 | 2.533 | 2.550 | 22,014,850 | -0.02(-0.95%) |
Mar 16, 2016 | 2.362 | 2.582 | 2.305 | 2.574 | 20,062,948 | +0.16(+6.78%) |
Mar 15, 2016 | 2.321 | 2.435 | 2.280 | 2.411 | 13,553,981 | +0.05(+2.08%) |
Mar 14, 2016 | 2.427 | 2.501 | 2.345 | 2.362 | 13,340,447 | -0.05(-2.03%) |
Mar 11, 2016 | 2.460 | 2.542 | 2.394 | 2.411 | 13,894,474 | -0.06(-2.32%) |
Mar 10, 2016 | 2.362 | 2.501 | 2.345 | 2.468 | 18,560,626 | +0.13(+5.59%) |
Mar 09, 2016 | 2.288 | 2.403 | 2.190 | 2.337 | 28,073,582 | +0.00(+0.00%) |
Mar 08, 2016 | 2.492 | 2.537 | 2.272 | 2.337 | 22,654,296 | -0.13(-5.30%) |
Mar 07, 2016 | 2.517 | 2.558 | 2.427 | 2.468 | 26,433,520 | +0.02(+1.00%) |
Mar 04, 2016 | 2.509 | 2.615 | 2.411 | 2.443 | 41,662,556 | -0.07(-2.61%) |
Mar 03, 2016 | 2.370 | 2.591 | 2.370 | 2.509 | 35,854,248 | +0.14(+5.86%) |
Mar 02, 2016 | 2.345 | 2.403 | 2.321 | 2.370 | 16,834,028 | +0.02(+0.69%) |