Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.677 | 3.726 | 3.579 | 3.677 | 37,814 | +0.01(+0.27%) |
May 27, 2016 | 3.579 | 3.668 | 3.668 | 3.668 | 107,786 | +0.09(+2.47%) |
May 26, 2016 | 3.874 | 3.874 | 3.481 | 3.579 | 113,780 | -0.09(-2.41%) |
May 25, 2016 | 3.315 | 3.923 | 3.236 | 3.668 | 205,010 | +0.30(+9.04%) |
May 24, 2016 | 3.299 | 3.462 | 3.275 | 3.364 | 69,847 | +0.13(+3.94%) |
May 23, 2016 | 3.146 | 3.315 | 3.099 | 3.236 | 34,370 | +0.19(+6.11%) |
May 20, 2016 | 2.991 | 3.167 | 2.981 | 3.050 | 19,048 | +0.06(+1.97%) |
May 19, 2016 | 2.962 | 3.020 | 2.942 | 2.991 | 2,446 | +0.04(+1.33%) |
May 18, 2016 | 2.942 | 2.997 | 2.942 | 2.952 | 3,342 | -0.04(-1.31%) |
May 17, 2016 | 2.993 | 3.030 | 2.952 | 2.991 | 10,760 | -0.08(-2.56%) |
May 16, 2016 | 3.079 | 3.079 | 2.956 | 3.069 | 2,844 | -0.01(-0.32%) |
May 13, 2016 | 2.962 | 3.079 | 2.952 | 3.079 | 6,036 | +0.12(+3.97%) |
May 12, 2016 | 3.001 | 3.020 | 2.912 | 2.962 | 14,855 | -0.05(-1.63%) |
May 11, 2016 | 3.166 | 3.166 | 2.991 | 3.011 | 18,814 | -0.02(-0.65%) |
May 10, 2016 | 3.011 | 3.197 | 3.011 | 3.030 | 24,954 | +0.02(+0.65%) |
May 09, 2016 | 3.020 | 3.176 | 2.991 | 3.011 | 34,802 | -0.06(-1.91%) |
May 06, 2016 | 3.118 | 3.315 | 3.060 | 3.069 | 86,042 | -0.15(-4.57%) |
May 05, 2016 | 3.628 | 3.628 | 3.138 | 3.216 | 31,196 | -0.41(-11.35%) |
May 04, 2016 | 3.364 | 3.668 | 3.138 | 3.628 | 149,092 | +0.36(+11.11%) |
May 03, 2016 | 3.432 | 3.432 | 3.266 | 3.266 | 13,414 | -0.05(-1.48%) |
May 02, 2016 | 3.393 | 3.775 | 3.275 | 3.315 | 83,223 | -0.12(-3.43%) |
Apr 29, 2016 | 3.285 | 3.432 | 3.177 | 3.432 | 38,318 | +0.13(+3.86%) |
Apr 28, 2016 | 3.295 | 3.315 | 3.246 | 3.305 | 11,936 | +0.02(+0.60%) |
Apr 27, 2016 | 3.285 | 3.315 | 3.148 | 3.285 | 28,077 | -0.02(-0.59%) |
Apr 26, 2016 | 3.187 | 3.501 | 3.118 | 3.305 | 100,893 | +0.14(+4.33%) |
Apr 25, 2016 | 3.148 | 3.236 | 3.089 | 3.167 | 24,403 | -0.02(-0.62%) |
Apr 22, 2016 | 3.197 | 3.354 | 3.187 | 3.187 | 6,340 | -0.01(-0.45%) |
Apr 21, 2016 | 3.246 | 3.344 | 3.118 | 3.202 | 46,658 | -0.08(-2.54%) |
Apr 20, 2016 | 3.422 | 3.422 | 3.187 | 3.285 | 13,745 | +0.06(+1.82%) |
Apr 19, 2016 | 3.373 | 3.383 | 3.089 | 3.226 | 76,370 | -0.15(-4.36%) |
Apr 18, 2016 | 3.315 | 3.383 | 3.216 | 3.373 | 7,606 | +0.08(+2.38%) |
Apr 15, 2016 | 3.383 | 3.383 | 3.295 | 3.295 | 11,304 | -0.02(-0.59%) |
Apr 14, 2016 | 3.383 | 3.383 | 3.285 | 3.315 | 9,671 | +0.04(+1.20%) |
Apr 13, 2016 | 3.364 | 3.510 | 3.226 | 3.275 | 31,791 | -0.07(-2.05%) |
Apr 12, 2016 | 3.275 | 3.344 | 3.167 | 3.344 | 30,054 | +0.04(+1.15%) |
Apr 11, 2016 | 3.697 | 3.707 | 3.158 | 3.306 | 44,020 | -0.28(-7.89%) |
Apr 08, 2016 | 3.540 | 3.726 | 3.530 | 3.589 | 116,019 | +0.15(+4.27%) |
Apr 07, 2016 | 3.148 | 3.854 | 3.148 | 3.442 | 246,960 | +0.50(+17.00%) |
Apr 06, 2016 | 2.952 | 3.035 | 2.932 | 2.942 | 19,866 | -0.01(-0.33%) |
Apr 05, 2016 | 2.952 | 3.069 | 2.942 | 2.952 | 14,846 | +0.02(+0.67%) |
Apr 04, 2016 | 3.197 | 3.197 | 2.932 | 2.932 | 24,765 | -0.23(-7.14%) |
Apr 01, 2016 | 2.971 | 3.216 | 2.971 | 3.158 | 25,631 | +0.14(+4.55%) |
Mar 31, 2016 | 3.001 | 3.069 | 2.893 | 3.020 | 43,277 | +0.06(+1.99%) |
Mar 30, 2016 | 3.050 | 3.236 | 2.962 | 2.962 | 46,701 | -0.04(-1.31%) |
Mar 29, 2016 | 3.001 | 3.079 | 2.873 | 3.001 | 42,032 | +0.01(+0.33%) |
Mar 28, 2016 | 3.079 | 3.138 | 2.991 | 2.991 | 27,234 | +0.01(+0.38%) |
Mar 24, 2016 | 2.991 | 2.980 | 2.980 | 2.980 | 40,891 | -0.04(-1.34%) |
Mar 23, 2016 | 3.089 | 3.236 | 3.001 | 3.020 | 23,684 | -0.17(-5.23%) |
Mar 22, 2016 | 3.286 | 3.315 | 2.873 | 3.187 | 101,592 | -0.13(-3.85%) |
Mar 21, 2016 | 3.148 | 3.324 | 3.109 | 3.315 | 51,552 | +0.12(+3.68%) |
Mar 18, 2016 | 3.295 | 3.364 | 3.079 | 3.197 | 44,157 | -0.04(-1.21%) |
Mar 17, 2016 | 3.373 | 3.383 | 3.050 | 3.236 | 31,024 | +0.05(+1.54%) |
Mar 16, 2016 | 3.334 | 3.334 | 2.971 | 3.187 | 102,315 | -0.01(-0.31%) |
Mar 15, 2016 | 3.511 | 3.560 | 3.099 | 3.197 | 88,444 | -0.35(-9.94%) |
Mar 14, 2016 | 3.932 | 4.011 | 3.432 | 3.550 | 93,261 | -0.35(-9.05%) |
Mar 11, 2016 | 3.854 | 3.972 | 3.805 | 3.903 | 36,046 | +0.10(+2.58%) |
Mar 10, 2016 | 4.050 | 4.050 | 3.805 | 3.805 | 73,392 | -0.21(-5.13%) |
Mar 09, 2016 | 3.952 | 4.011 | 3.824 | 4.011 | 45,308 | +0.04(+0.99%) |
Mar 08, 2016 | 3.981 | 4.119 | 3.697 | 3.972 | 118,833 | +0.25(+6.58%) |
Mar 07, 2016 | 3.717 | 4.021 | 3.717 | 3.726 | 133,191 | -0.03(-0.78%) |
Mar 04, 2016 | 3.785 | 4.128 | 3.481 | 3.756 | 263,948 | -0.03(-0.78%) |
Mar 03, 2016 | 4.266 | 4.295 | 3.540 | 3.785 | 353,748 | -0.25(-6.08%) |
Mar 02, 2016 | 4.648 | 4.991 | 4.021 | 4.030 | 1,628,344 | +0.28(+7.59%) |