Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.890 | 2.890 | 2.800 | 2.800 | 1,650,375 | -0.11(-3.78%) |
May 30, 2016 | 2.940 | 2.950 | 2.870 | 2.910 | 1,394,689 | -0.04(-1.36%) |
May 27, 2016 | 2.980 | 2.980 | 2.930 | 2.950 | 1,053,014 | -0.01(-0.34%) |
May 26, 2016 | 3.020 | 3.040 | 2.955 | 2.960 | 1,602,689 | -0.05(-1.66%) |
May 25, 2016 | 2.980 | 3.020 | 2.930 | 3.010 | 1,409,630 | +0.03(+1.01%) |
May 24, 2016 | 3.000 | 3.020 | 2.950 | 2.980 | 961,746 | -0.02(-0.67%) |
May 20, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.06(+2.04%) | |
May 19, 2016 | 3.000 | 3.030 | 2.910 | 2.940 | 1,320,205 | -0.07(-2.33%) |
May 18, 2016 | 3.020 | 3.060 | 3.000 | 3.010 | 1,593,118 | +0.00(+0.00%) |
May 17, 2016 | 3.050 | 3.080 | 3.000 | 3.010 | 1,095,867 | -0.04(-1.31%) |
May 16, 2016 | 3.050 | 3.080 | 3.040 | 3.050 | 1,008,302 | +0.00(+0.00%) |
May 13, 2016 | 3.010 | 3.050 | 3.000 | 3.050 | 977,910 | +0.02(+0.66%) |
May 12, 2016 | 3.050 | 3.050 | 3.010 | 3.030 | 879,887 | -0.03(-0.98%) |
May 11, 2016 | 3.010 | 3.070 | 3.000 | 3.060 | 1,717,970 | +0.04(+1.32%) |
May 10, 2016 | 3.050 | 3.060 | 3.010 | 3.020 | 581,318 | -0.05(-1.63%) |
May 09, 2016 | 3.050 | 3.070 | 3.020 | 3.070 | 881,738 | +0.00(+0.00%) |
May 06, 2016 | 3.060 | 3.070 | 2.980 | 3.070 | 2,632,428 | +0.02(+0.66%) |
May 05, 2016 | 3.050 | 3.090 | 2.980 | 3.050 | 3,852,438 | -0.25(-7.58%) |
May 04, 2016 | 3.250 | 3.350 | 3.250 | 3.300 | 783,450 | +0.01(+0.30%) |
May 03, 2016 | 3.310 | 3.350 | 3.250 | 3.290 | 1,265,677 | +0.00(+0.00%) |
May 02, 2016 | 3.250 | 3.330 | 3.160 | 3.290 | 1,556,231 | +0.02(+0.61%) |
Apr 29, 2016 | 3.330 | 3.380 | 3.200 | 3.270 | 2,089,280 | -0.04(-1.21%) |
Apr 28, 2016 | 3.430 | 3.470 | 3.280 | 3.310 | 1,169,374 | -0.13(-3.78%) |
Apr 27, 2016 | 3.470 | 3.480 | 3.380 | 3.440 | 729,944 | +0.00(+0.00%) |
Apr 26, 2016 | 3.430 | 3.490 | 3.430 | 3.440 | 1,375,088 | +0.02(+0.58%) |
Apr 25, 2016 | 3.420 | 3.450 | 3.380 | 3.420 | 882,230 | -0.02(-0.58%) |
Apr 22, 2016 | 3.420 | 3.470 | 3.410 | 3.440 | 1,002,221 | +0.02(+0.58%) |
Apr 21, 2016 | 3.380 | 3.420 | 3.330 | 3.420 | 1,403,085 | +0.04(+1.18%) |
Apr 20, 2016 | 3.300 | 3.380 | 3.290 | 3.380 | 1,941,741 | +0.09(+2.74%) |
Apr 19, 2016 | 3.230 | 3.290 | 3.180 | 3.290 | 1,381,158 | +0.06(+1.86%) |
Apr 18, 2016 | 3.180 | 3.270 | 3.170 | 3.230 | 1,062,207 | +0.02(+0.62%) |
Apr 15, 2016 | 3.240 | 3.250 | 3.190 | 3.210 | 584,269 | -0.03(-0.93%) |
Apr 14, 2016 | 3.130 | 3.250 | 3.100 | 3.240 | 1,614,519 | +0.12(+3.85%) |
Apr 13, 2016 | 3.120 | 3.140 | 3.070 | 3.120 | 539,420 | +0.00(+0.00%) |
Apr 12, 2016 | 3.140 | 3.150 | 3.100 | 3.120 | 574,294 | -0.01(-0.32%) |
Apr 11, 2016 | 3.140 | 3.180 | 3.090 | 3.130 | 772,841 | +0.00(+0.00%) |
Apr 08, 2016 | 3.150 | 3.180 | 3.100 | 3.130 | 572,477 | -0.01(-0.32%) |
Apr 07, 2016 | 3.160 | 3.180 | 3.070 | 3.140 | 1,065,318 | -0.06(-1.88%) |
Apr 06, 2016 | 3.150 | 3.220 | 3.120 | 3.200 | 839,298 | +0.05(+1.59%) |
Apr 05, 2016 | 3.230 | 3.240 | 3.150 | 3.150 | 1,152,164 | -0.07(-2.17%) |
Apr 04, 2016 | 3.230 | 3.270 | 3.180 | 3.220 | 960,427 | -0.01(-0.31%) |
Apr 01, 2016 | 3.060 | 3.250 | 3.040 | 3.230 | 2,075,798 | +0.15(+4.87%) |
Mar 31, 2016 | 2.970 | 3.110 | 2.890 | 3.080 | 2,074,384 | +0.00(+0.00%) |
Mar 30, 2016 | 3.120 | 3.180 | 3.060 | 3.080 | 1,112,250 | -0.02(-0.65%) |
Mar 29, 2016 | 3.090 | 3.115 | 2.970 | 3.100 | 1,298,504 | -0.02(-0.64%) |
Mar 28, 2016 | 3.130 | 3.170 | 3.030 | 3.120 | 1,045,246 | +0.01(+0.32%) |
Mar 24, 2016 | 3.110 | 3.110 | 3.110 | 0 | +0.20(+6.87%) | |
Mar 23, 2016 | 3.200 | 3.220 | 2.830 | 2.910 | 10,566,588 | -0.26(-8.20%) |
Mar 22, 2016 | 3.480 | 3.490 | 3.110 | 3.170 | 3,408,842 | -0.27(-7.85%) |
Mar 21, 2016 | 3.290 | 3.470 | 3.280 | 3.440 | 2,077,628 | +0.15(+4.56%) |
Mar 18, 2016 | 3.270 | 3.390 | 3.190 | 3.290 | 8,535,630 | +0.03(+0.92%) |
Mar 17, 2016 | 3.210 | 3.290 | 3.120 | 3.260 | 1,838,460 | +0.05(+1.56%) |
Mar 16, 2016 | 3.100 | 3.210 | 3.080 | 3.210 | 1,336,517 | +0.14(+4.56%) |
Mar 15, 2016 | 3.180 | 3.180 | 2.970 | 3.070 | 1,762,611 | -0.10(-3.15%) |
Mar 14, 2016 | 3.160 | 3.260 | 3.150 | 3.170 | 1,065,127 | +0.01(+0.32%) |
Mar 11, 2016 | 3.150 | 3.180 | 3.100 | 3.160 | 1,123,980 | +0.07(+2.27%) |
Mar 10, 2016 | 3.240 | 3.300 | 3.070 | 3.090 | 2,190,247 | -0.12(-3.74%) |
Mar 09, 2016 | 3.120 | 3.210 | 3.060 | 3.210 | 2,014,813 | +0.10(+3.22%) |
Mar 08, 2016 | 3.070 | 3.150 | 2.980 | 3.110 | 1,829,728 | +0.06(+1.97%) |
Mar 07, 2016 | 2.900 | 3.060 | 2.850 | 3.050 | 1,581,424 | +0.16(+5.54%) |
Mar 04, 2016 | 3.000 | 3.000 | 2.860 | 2.890 | 1,459,329 | -0.02(-0.69%) |
Mar 03, 2016 | 2.780 | 2.930 | 2.740 | 2.910 | 1,563,738 | +0.15(+5.43%) |
Mar 02, 2016 | 2.700 | 2.770 | 2.650 | 2.760 | 721,227 | +0.04(+1.47%) |