Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.481 | 3.671 | 3.457 | 3.506 | 19,124,026 | +0.02(+0.71%) |
May 27, 2016 | 3.687 | 3.481 | 3.481 | 3.481 | 21,481,546 | -0.23(-6.21%) |
May 26, 2016 | 3.794 | 3.843 | 3.687 | 3.712 | 12,782,837 | +0.08(+2.27%) |
May 25, 2016 | 3.547 | 3.679 | 3.473 | 3.629 | 12,989,004 | +0.05(+1.38%) |
May 24, 2016 | 3.769 | 3.909 | 3.572 | 3.580 | 27,833,960 | -0.44(-11.04%) |
May 23, 2016 | 3.950 | 4.131 | 3.901 | 4.024 | 10,557,981 | -0.07(-1.61%) |
May 20, 2016 | 4.074 | 4.123 | 3.959 | 4.090 | 14,727,086 | +0.03(+0.81%) |
May 19, 2016 | 3.852 | 4.099 | 3.778 | 4.057 | 27,800,236 | +0.02(+0.41%) |
May 18, 2016 | 4.280 | 4.428 | 4.008 | 4.041 | 21,318,926 | -0.34(-7.71%) |
May 17, 2016 | 4.337 | 4.502 | 4.255 | 4.378 | 13,652,155 | +0.04(+0.95%) |
May 16, 2016 | 4.387 | 4.452 | 4.263 | 4.337 | 15,395,564 | +0.07(+1.74%) |
May 13, 2016 | 4.230 | 4.378 | 4.189 | 4.263 | 20,022,220 | +0.07(+1.77%) |
May 12, 2016 | 4.345 | 4.382 | 4.123 | 4.189 | 18,037,618 | -0.13(-3.05%) |
May 11, 2016 | 4.765 | 4.773 | 4.057 | 4.321 | 35,933,024 | -0.22(-4.89%) |
May 10, 2016 | 4.271 | 4.592 | 4.189 | 4.543 | 21,609,508 | +0.26(+6.15%) |
May 09, 2016 | 4.354 | 4.444 | 4.271 | 4.280 | 20,988,740 | -0.32(-6.98%) |
May 06, 2016 | 4.469 | 4.749 | 4.436 | 4.601 | 28,213,796 | +0.25(+5.67%) |
May 05, 2016 | 4.304 | 4.452 | 4.264 | 4.354 | 20,995,002 | +0.18(+4.34%) |
May 04, 2016 | 4.345 | 4.494 | 4.140 | 4.173 | 23,951,902 | -0.28(-6.28%) |
May 03, 2016 | 4.576 | 4.687 | 4.403 | 4.452 | 27,520,364 | -0.19(-4.08%) |
May 02, 2016 | 4.765 | 4.790 | 4.564 | 4.642 | 25,416,544 | -0.05(-1.05%) |
Apr 29, 2016 | 4.370 | 4.691 | 4.362 | 4.691 | 29,675,178 | +0.44(+10.25%) |
Apr 28, 2016 | 3.942 | 4.263 | 3.917 | 4.255 | 24,619,858 | +0.39(+10.00%) |
Apr 27, 2016 | 3.893 | 3.913 | 3.786 | 3.868 | 18,000,370 | +0.02(+0.43%) |
Apr 26, 2016 | 3.852 | 3.901 | 3.761 | 3.852 | 12,685,218 | +0.04(+1.08%) |
Apr 25, 2016 | 3.819 | 3.868 | 3.720 | 3.810 | 12,677,817 | -0.01(-0.22%) |
Apr 22, 2016 | 3.835 | 3.917 | 3.769 | 3.819 | 16,786,500 | -0.04(-1.07%) |
Apr 21, 2016 | 3.843 | 3.917 | 3.753 | 3.860 | 23,388,028 | +0.15(+3.99%) |
Apr 20, 2016 | 3.827 | 3.934 | 3.687 | 3.712 | 27,873,528 | -0.06(-1.53%) |
Apr 19, 2016 | 3.654 | 3.794 | 3.638 | 3.769 | 16,245,920 | +0.21(+6.02%) |
Apr 18, 2016 | 3.588 | 3.601 | 3.498 | 3.555 | 11,265,481 | +0.06(+1.65%) |
Apr 15, 2016 | 3.440 | 3.535 | 3.374 | 3.498 | 10,748,847 | +0.10(+2.91%) |
Apr 14, 2016 | 3.531 | 3.588 | 3.276 | 3.399 | 23,954,092 | -0.16(-4.62%) |
Apr 13, 2016 | 3.490 | 3.695 | 3.465 | 3.564 | 26,633,272 | -0.11(-2.91%) |
Apr 12, 2016 | 3.498 | 3.679 | 3.415 | 3.671 | 26,233,608 | +0.20(+5.69%) |
Apr 11, 2016 | 3.350 | 3.498 | 3.325 | 3.473 | 20,447,038 | +0.26(+7.93%) |
Apr 08, 2016 | 3.144 | 3.259 | 3.136 | 3.218 | 21,111,726 | +0.10(+3.17%) |
Apr 07, 2016 | 3.020 | 3.169 | 3.012 | 3.119 | 27,280,406 | +0.17(+5.87%) |
Apr 06, 2016 | 2.872 | 2.946 | 2.839 | 2.946 | 18,379,414 | +0.04(+1.42%) |
Apr 05, 2016 | 2.864 | 2.922 | 2.786 | 2.905 | 17,177,580 | +0.10(+3.52%) |
Apr 04, 2016 | 2.839 | 2.856 | 2.724 | 2.806 | 15,652,296 | -0.06(-2.01%) |
Apr 01, 2016 | 2.683 | 2.872 | 2.642 | 2.864 | 17,167,184 | +0.07(+2.35%) |
Mar 31, 2016 | 2.889 | 2.946 | 2.798 | 2.798 | 22,083,368 | -0.03(-1.16%) |
Mar 30, 2016 | 2.773 | 2.839 | 2.675 | 2.831 | 29,887,420 | +0.07(+2.38%) |
Mar 29, 2016 | 2.485 | 2.782 | 2.485 | 2.765 | 23,402,288 | +0.28(+11.26%) |
Mar 28, 2016 | 2.485 | 2.518 | 2.411 | 2.485 | 7,260,177 | +0.00(+0.00%) |
Mar 24, 2016 | 2.436 | 2.485 | 2.485 | 2.485 | 15,930,356 | +0.07(+2.72%) |
Mar 23, 2016 | 2.518 | 2.535 | 2.378 | 2.420 | 21,042,170 | -0.19(-7.26%) |
Mar 22, 2016 | 2.634 | 2.683 | 2.584 | 2.609 | 17,045,290 | +0.01(+0.32%) |
Mar 21, 2016 | 2.535 | 2.646 | 2.522 | 2.601 | 12,236,537 | +0.02(+0.64%) |
Mar 18, 2016 | 2.584 | 2.659 | 2.547 | 2.584 | 25,992,490 | +0.02(+0.64%) |
Mar 17, 2016 | 2.658 | 2.708 | 2.551 | 2.568 | 21,860,002 | -0.02(-0.95%) |
Mar 16, 2016 | 2.378 | 2.601 | 2.321 | 2.592 | 19,921,830 | +0.16(+6.78%) |
Mar 15, 2016 | 2.337 | 2.453 | 2.296 | 2.428 | 13,458,646 | +0.05(+2.08%) |
Mar 14, 2016 | 2.444 | 2.518 | 2.362 | 2.378 | 13,246,614 | -0.05(-2.03%) |
Mar 11, 2016 | 2.477 | 2.560 | 2.411 | 2.428 | 13,796,744 | -0.06(-2.32%) |
Mar 10, 2016 | 2.378 | 2.518 | 2.362 | 2.485 | 18,430,076 | +0.13(+5.59%) |
Mar 09, 2016 | 2.304 | 2.420 | 2.206 | 2.354 | 27,876,118 | +0.00(+0.00%) |
Mar 08, 2016 | 2.510 | 2.555 | 2.288 | 2.354 | 22,494,952 | -0.13(-5.30%) |
Mar 07, 2016 | 2.535 | 2.576 | 2.444 | 2.485 | 26,247,594 | +0.02(+1.00%) |
Mar 04, 2016 | 2.527 | 2.634 | 2.428 | 2.461 | 41,369,512 | -0.07(-2.61%) |
Mar 03, 2016 | 2.387 | 2.609 | 2.387 | 2.527 | 35,602,060 | +0.14(+5.86%) |
Mar 02, 2016 | 2.362 | 2.420 | 2.337 | 2.387 | 16,715,621 | +0.02(+0.69%) |