Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.500 | 3.795 | 3.401 | 3.700 | 522,343 | +0.17(+4.82%) |
May 27, 2016 | 3.620 | 3.530 | 3.530 | 3.530 | 201,900 | -0.06(-1.67%) |
May 26, 2016 | 3.740 | 3.790 | 3.510 | 3.590 | 243,308 | -0.04(-1.10%) |
May 25, 2016 | 3.500 | 3.709 | 3.492 | 3.630 | 271,035 | +0.16(+4.61%) |
May 24, 2016 | 3.410 | 3.530 | 3.370 | 3.470 | 294,481 | +0.07(+2.06%) |
May 23, 2016 | 3.610 | 3.800 | 3.320 | 3.400 | 692,216 | -0.10(-2.86%) |
May 20, 2016 | 3.140 | 3.510 | 3.025 | 3.500 | 898,573 | +0.48(+15.89%) |
May 19, 2016 | 2.970 | 3.190 | 2.830 | 3.020 | 266,211 | +0.05(+1.68%) |
May 18, 2016 | 2.830 | 3.110 | 2.825 | 2.970 | 434,542 | +0.17(+6.07%) |
May 17, 2016 | 2.830 | 3.090 | 2.770 | 2.800 | 667,082 | +0.12(+4.48%) |
May 16, 2016 | 2.490 | 2.750 | 2.490 | 2.680 | 312,959 | +0.23(+9.39%) |
May 13, 2016 | 2.430 | 2.520 | 2.420 | 2.450 | 77,676 | +0.01(+0.41%) |
May 12, 2016 | 2.480 | 2.600 | 2.400 | 2.440 | 117,210 | -0.03(-1.21%) |
May 11, 2016 | 2.610 | 2.610 | 2.470 | 2.470 | 154,712 | -0.13(-5.00%) |
May 10, 2016 | 2.440 | 2.600 | 2.440 | 2.600 | 172,872 | +0.13(+5.26%) |
May 09, 2016 | 2.540 | 2.580 | 2.415 | 2.470 | 163,105 | -0.09(-3.52%) |
May 06, 2016 | 2.300 | 2.890 | 2.300 | 2.560 | 661,217 | +0.37(+16.89%) |
May 05, 2016 | 2.190 | 2.340 | 2.140 | 2.190 | 148,690 | +0.04(+1.86%) |
May 04, 2016 | 2.370 | 2.580 | 2.140 | 2.150 | 187,030 | -0.22(-9.28%) |
May 03, 2016 | 2.500 | 2.700 | 2.370 | 2.370 | 148,483 | -0.16(-6.32%) |
May 02, 2016 | 2.570 | 2.570 | 2.500 | 2.530 | 80,797 | -0.04(-1.56%) |
Apr 29, 2016 | 2.670 | 2.720 | 2.506 | 2.570 | 110,780 | -0.09(-3.38%) |
Apr 28, 2016 | 2.650 | 2.740 | 2.650 | 2.660 | 66,364 | -0.03(-1.12%) |
Apr 27, 2016 | 2.650 | 2.740 | 2.630 | 2.690 | 124,485 | +0.07(+2.67%) |
Apr 26, 2016 | 2.600 | 2.640 | 2.540 | 2.620 | 83,758 | +0.05(+1.95%) |
Apr 25, 2016 | 2.740 | 2.740 | 2.570 | 2.570 | 69,762 | -0.12(-4.46%) |
Apr 22, 2016 | 2.630 | 2.740 | 2.594 | 2.690 | 71,827 | +0.06(+2.28%) |
Apr 21, 2016 | 2.620 | 2.690 | 2.580 | 2.630 | 119,920 | -0.02(-0.75%) |
Apr 20, 2016 | 2.570 | 2.750 | 2.570 | 2.650 | 115,416 | +0.06(+2.32%) |
Apr 19, 2016 | 2.550 | 2.620 | 2.550 | 2.590 | 127,630 | +0.06(+2.37%) |
Apr 18, 2016 | 2.440 | 2.570 | 2.440 | 2.530 | 200,972 | +0.04(+1.61%) |
Apr 15, 2016 | 2.490 | 2.530 | 2.460 | 2.490 | 75,195 | -0.03(-1.19%) |
Apr 14, 2016 | 2.470 | 2.530 | 2.400 | 2.520 | 100,380 | +0.08(+3.28%) |
Apr 13, 2016 | 2.390 | 2.480 | 2.300 | 2.440 | 166,481 | +0.06(+2.52%) |
Apr 12, 2016 | 2.310 | 2.450 | 2.310 | 2.380 | 121,839 | +0.07(+3.03%) |
Apr 11, 2016 | 2.340 | 2.430 | 2.300 | 2.310 | 112,787 | -0.03(-1.28%) |
Apr 08, 2016 | 2.370 | 2.420 | 2.290 | 2.340 | 114,570 | -0.02(-0.85%) |
Apr 07, 2016 | 2.420 | 2.480 | 2.350 | 2.360 | 126,668 | -0.10(-4.07%) |
Apr 06, 2016 | 2.440 | 2.470 | 2.350 | 2.460 | 117,279 | +0.00(+0.00%) |
Apr 05, 2016 | 2.450 | 2.480 | 2.390 | 2.460 | 102,914 | -0.05(-1.99%) |
Apr 04, 2016 | 2.520 | 2.570 | 2.430 | 2.510 | 186,145 | -0.01(-0.40%) |
Apr 01, 2016 | 2.630 | 2.630 | 2.520 | 2.520 | 161,723 | -0.13(-4.91%) |
Mar 31, 2016 | 2.540 | 2.690 | 2.500 | 2.650 | 222,139 | +0.11(+4.33%) |
Mar 30, 2016 | 2.570 | 2.605 | 2.490 | 2.540 | 207,038 | -0.02(-0.78%) |
Mar 29, 2016 | 2.560 | 2.650 | 2.480 | 2.560 | 267,198 | +0.02(+0.79%) |
Mar 28, 2016 | 2.650 | 2.650 | 2.490 | 2.540 | 165,037 | -0.08(-3.05%) |
Mar 24, 2016 | 2.390 | 2.620 | 2.620 | 2.620 | 213,700 | +0.20(+8.26%) |
Mar 23, 2016 | 2.560 | 2.640 | 2.405 | 2.420 | 236,497 | -0.16(-6.20%) |
Mar 22, 2016 | 2.470 | 2.620 | 2.435 | 2.580 | 749,761 | +0.09(+3.61%) |
Mar 21, 2016 | 2.480 | 2.550 | 2.470 | 2.490 | 126,649 | -0.03(-1.19%) |
Mar 18, 2016 | 2.420 | 2.620 | 2.310 | 2.520 | 515,482 | +0.09(+3.70%) |
Mar 17, 2016 | 2.300 | 2.440 | 2.210 | 2.430 | 219,474 | +0.15(+6.58%) |
Mar 16, 2016 | 2.410 | 2.440 | 2.250 | 2.280 | 217,107 | -0.13(-5.39%) |
Mar 15, 2016 | 2.620 | 2.740 | 2.320 | 2.410 | 122,691 | -0.24(-9.06%) |
Mar 14, 2016 | 2.700 | 2.780 | 2.620 | 2.650 | 136,702 | -0.13(-4.68%) |
Mar 11, 2016 | 3.030 | 3.150 | 2.660 | 2.780 | 154,076 | -0.26(-8.55%) |
Mar 10, 2016 | 3.110 | 3.110 | 2.920 | 3.040 | 71,015 | -0.02(-0.65%) |
Mar 09, 2016 | 3.010 | 3.140 | 3.010 | 3.060 | 112,871 | +0.07(+2.34%) |
Mar 08, 2016 | 3.230 | 3.288 | 2.970 | 2.990 | 149,064 | -0.27(-8.28%) |
Mar 07, 2016 | 3.260 | 3.330 | 3.070 | 3.260 | 167,817 | +0.08(+2.52%) |
Mar 04, 2016 | 2.900 | 3.250 | 2.840 | 3.180 | 355,141 | +0.31(+10.80%) |
Mar 03, 2016 | 2.670 | 2.910 | 2.640 | 2.870 | 145,463 | +0.18(+6.69%) |
Mar 02, 2016 | 2.590 | 2.728 | 2.560 | 2.690 | 72,535 | +0.08(+3.07%) |