Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.276 | 3.361 | 3.265 | 3.335 | 112,574 | +0.10(+3.16%) |
May 27, 2016 | 3.208 | 3.233 | 3.233 | 3.233 | 30,677 | +0.04(+1.33%) |
May 26, 2016 | 3.173 | 3.301 | 3.173 | 3.190 | 44,339 | +0.08(+2.46%) |
May 25, 2016 | 3.250 | 3.318 | 3.114 | 3.114 | 65,556 | -0.14(-4.19%) |
May 24, 2016 | 3.131 | 3.318 | 3.105 | 3.250 | 217,318 | +0.16(+5.23%) |
May 23, 2016 | 3.080 | 3.148 | 3.054 | 3.088 | 72,268 | +0.00(+0.00%) |
May 20, 2016 | 3.063 | 3.190 | 3.063 | 3.088 | 11,907 | +0.04(+1.40%) |
May 19, 2016 | 3.046 | 3.088 | 3.020 | 3.046 | 31,018 | -0.01(-0.28%) |
May 18, 2016 | 3.046 | 3.071 | 3.034 | 3.054 | 55,230 | +0.00(+0.00%) |
May 17, 2016 | 3.063 | 3.071 | 3.029 | 3.054 | 53,401 | -0.01(-0.28%) |
May 16, 2016 | 3.020 | 3.071 | 3.020 | 3.063 | 29,125 | +0.03(+1.12%) |
May 13, 2016 | 2.978 | 3.029 | 2.953 | 3.029 | 24,622 | +0.04(+1.42%) |
May 12, 2016 | 3.012 | 3.046 | 2.986 | 2.986 | 32,250 | -0.02(-0.71%) |
May 11, 2016 | 3.029 | 3.037 | 3.003 | 3.008 | 56,555 | -0.01(-0.42%) |
May 10, 2016 | 3.054 | 3.071 | 3.003 | 3.020 | 89,083 | -0.04(-1.39%) |
May 09, 2016 | 3.054 | 3.105 | 3.037 | 3.063 | 27,248 | -0.03(-1.10%) |
May 06, 2016 | 3.093 | 3.114 | 3.071 | 3.097 | 25,784 | +0.00(+0.00%) |
May 05, 2016 | 3.139 | 3.148 | 3.037 | 3.097 | 26,860 | -0.01(-0.27%) |
May 04, 2016 | 3.131 | 3.148 | 3.071 | 3.105 | 54,932 | -0.03(-0.82%) |
May 03, 2016 | 3.139 | 3.165 | 3.122 | 3.131 | 26,074 | -0.02(-0.54%) |
May 02, 2016 | 3.152 | 3.173 | 3.123 | 3.148 | 33,623 | -0.02(-0.54%) |
Apr 29, 2016 | 3.165 | 3.199 | 3.131 | 3.165 | 20,320 | +0.00(+0.00%) |
Apr 28, 2016 | 3.122 | 3.190 | 3.101 | 3.165 | 50,358 | +0.05(+1.64%) |
Apr 27, 2016 | 3.003 | 3.131 | 2.995 | 3.114 | 42,042 | +0.11(+3.68%) |
Apr 26, 2016 | 2.979 | 3.020 | 2.978 | 3.003 | 23,901 | +0.03(+0.86%) |
Apr 25, 2016 | 3.003 | 3.080 | 2.952 | 2.978 | 68,549 | +0.00(+0.00%) |
Apr 22, 2016 | 2.842 | 3.088 | 2.816 | 2.978 | 155,794 | +0.15(+5.42%) |
Apr 21, 2016 | 2.808 | 2.850 | 2.791 | 2.825 | 46,889 | +0.01(+0.30%) |
Apr 20, 2016 | 2.815 | 2.825 | 2.791 | 2.816 | 61,540 | +0.03(+0.91%) |
Apr 19, 2016 | 2.774 | 2.850 | 2.774 | 2.791 | 42,014 | +0.02(+0.61%) |
Apr 18, 2016 | 2.774 | 2.808 | 2.765 | 2.774 | 49,330 | +0.00(+0.00%) |
Apr 15, 2016 | 2.799 | 2.799 | 2.765 | 2.774 | 32,401 | -0.01(-0.31%) |
Apr 14, 2016 | 2.808 | 2.808 | 2.765 | 2.782 | 17,019 | +0.01(+0.31%) |
Apr 13, 2016 | 2.799 | 2.799 | 2.774 | 2.774 | 28,237 | +0.02(+0.62%) |
Apr 12, 2016 | 2.757 | 2.816 | 2.757 | 2.757 | 101,822 | +0.01(+0.31%) |
Apr 11, 2016 | 2.757 | 2.850 | 2.748 | 2.748 | 34,105 | -0.02(-0.62%) |
Apr 08, 2016 | 2.791 | 2.825 | 2.748 | 2.765 | 60,168 | -0.02(-0.61%) |
Apr 07, 2016 | 2.799 | 2.918 | 2.603 | 2.782 | 368,741 | +0.00(+0.00%) |
Apr 06, 2016 | 2.855 | 2.918 | 2.731 | 2.782 | 14,017 | +0.07(+2.51%) |
Apr 05, 2016 | 2.808 | 2.961 | 2.680 | 2.714 | 3,704 | -0.00(-0.00%) |
Apr 04, 2016 | 2.637 | 2.757 | 2.637 | 2.714 | 5,156 | +0.09(+3.24%) |
Apr 01, 2016 | 2.718 | 2.718 | 2.535 | 2.629 | 29,950 | +0.03(+0.98%) |
Mar 31, 2016 | 2.731 | 2.774 | 2.603 | 2.603 | 11,839 | -0.19(-6.71%) |
Mar 30, 2016 | 2.723 | 2.808 | 2.697 | 2.791 | 5,402 | +0.06(+2.18%) |
Mar 29, 2016 | 2.706 | 2.893 | 2.706 | 2.731 | 3,703 | -0.03(-0.93%) |
Mar 28, 2016 | 2.662 | 2.757 | 2.620 | 2.757 | 14,080 | +0.09(+3.20%) |
Mar 24, 2016 | 2.689 | 2.671 | 2.671 | 2.671 | 5,759 | +0.10(+3.96%) |
Mar 23, 2016 | 2.569 | 2.757 | 2.569 | 2.569 | 4,729 | -0.12(-4.43%) |
Mar 22, 2016 | 2.650 | 2.689 | 2.595 | 2.689 | 1,221 | +0.06(+2.27%) |
Mar 21, 2016 | 2.603 | 2.693 | 2.501 | 2.629 | 9,018 | +0.06(+2.32%) |
Mar 18, 2016 | 2.569 | 2.731 | 2.476 | 2.569 | 94,927 | -0.07(-2.58%) |
Mar 17, 2016 | 2.630 | 2.706 | 2.569 | 2.637 | 21,498 | +0.01(+0.32%) |
Mar 16, 2016 | 2.620 | 2.629 | 2.501 | 2.629 | 8,320 | +0.03(+0.98%) |
Mar 15, 2016 | 2.637 | 2.646 | 2.493 | 2.603 | 9,458 | -0.04(-1.61%) |
Mar 14, 2016 | 2.765 | 3.088 | 2.603 | 2.646 | 12,261 | -0.10(-3.72%) |
Mar 11, 2016 | 3.046 | 3.245 | 2.731 | 2.748 | 17,849 | -0.10(-3.58%) |
Mar 10, 2016 | 3.139 | 3.139 | 2.748 | 2.850 | 9,699 | -0.20(-6.69%) |
Mar 09, 2016 | 2.816 | 3.097 | 2.774 | 3.054 | 5,343 | -0.02(-0.55%) |
Mar 08, 2016 | 3.318 | 3.361 | 3.037 | 3.071 | 20,157 | -0.06(-1.90%) |
Mar 07, 2016 | 3.148 | 3.199 | 3.148 | 3.131 | 5,887 | +0.19(+6.36%) |
Mar 04, 2016 | 3.080 | 3.080 | 2.944 | 2.944 | 9,106 | +0.07(+2.37%) |
Mar 03, 2016 | 2.884 | 3.114 | 2.791 | 2.876 | 34,652 | +0.05(+1.81%) |
Mar 02, 2016 | 2.893 | 3.055 | 2.791 | 2.825 | 6,189 | +0.03(+1.22%) |