Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.820 | 2.900 | 2.775 | 2.830 | 2,152,403 | +0.02(+0.71%) |
May 27, 2016 | 2.820 | 2.810 | 2.810 | 2.810 | 2,197,800 | -0.04(-1.40%) |
May 26, 2016 | 2.900 | 2.960 | 2.840 | 2.850 | 2,896,507 | -0.02(-0.70%) |
May 25, 2016 | 2.760 | 2.885 | 2.750 | 2.870 | 2,375,426 | +0.13(+4.74%) |
May 24, 2016 | 2.780 | 2.815 | 2.720 | 2.740 | 1,369,530 | -0.04(-1.44%) |
May 23, 2016 | 2.760 | 2.800 | 2.710 | 2.780 | 633,655 | +0.01(+0.36%) |
May 20, 2016 | 2.840 | 2.880 | 2.740 | 2.770 | 1,504,939 | -0.06(-2.12%) |
May 19, 2016 | 2.710 | 2.880 | 2.681 | 2.830 | 1,795,060 | +0.06(+2.17%) |
May 18, 2016 | 2.850 | 2.900 | 2.722 | 2.770 | 2,414,257 | -0.12(-4.15%) |
May 17, 2016 | 2.820 | 2.910 | 2.750 | 2.890 | 2,174,393 | +0.08(+2.85%) |
May 16, 2016 | 2.870 | 2.930 | 2.810 | 2.810 | 2,757,711 | -0.01(-0.35%) |
May 13, 2016 | 2.770 | 2.860 | 2.770 | 2.820 | 2,198,587 | +0.00(+0.00%) |
May 12, 2016 | 2.800 | 2.870 | 2.775 | 2.820 | 2,973,478 | +0.05(+1.81%) |
May 11, 2016 | 2.640 | 2.795 | 2.630 | 2.770 | 3,533,759 | +0.15(+5.73%) |
May 10, 2016 | 2.630 | 2.660 | 2.580 | 2.620 | 1,148,992 | -0.01(-0.38%) |
May 09, 2016 | 2.820 | 2.820 | 2.570 | 2.630 | 2,657,236 | -0.26(-9.00%) |
May 06, 2016 | 2.830 | 3.010 | 2.800 | 2.890 | 7,013,109 | +0.22(+8.24%) |
May 05, 2016 | 2.720 | 2.780 | 2.640 | 2.670 | 2,054,481 | -0.01(-0.37%) |
May 04, 2016 | 2.770 | 2.830 | 2.670 | 2.680 | 1,761,471 | -0.13(-4.63%) |
May 03, 2016 | 2.870 | 2.960 | 2.730 | 2.810 | 2,026,573 | -0.13(-4.42%) |
May 02, 2016 | 3.030 | 3.040 | 2.900 | 2.940 | 3,085,071 | -0.04(-1.34%) |
Apr 29, 2016 | 2.840 | 3.015 | 2.790 | 2.980 | 3,767,848 | +0.15(+5.30%) |
Apr 28, 2016 | 2.820 | 2.950 | 2.810 | 2.830 | 2,317,911 | +0.02(+0.71%) |
Apr 27, 2016 | 2.770 | 2.820 | 2.720 | 2.810 | 2,041,261 | +0.03(+1.08%) |
Apr 26, 2016 | 2.780 | 2.830 | 2.710 | 2.780 | 1,410,363 | +0.01(+0.36%) |
Apr 25, 2016 | 2.790 | 2.820 | 2.730 | 2.770 | 1,773,897 | -0.02(-0.72%) |
Apr 22, 2016 | 2.880 | 2.940 | 2.780 | 2.790 | 2,493,323 | -0.10(-3.46%) |
Apr 21, 2016 | 3.060 | 3.080 | 2.890 | 2.890 | 3,259,128 | -0.11(-3.67%) |
Apr 20, 2016 | 2.950 | 3.080 | 2.940 | 3.000 | 4,442,312 | +0.05(+1.69%) |
Apr 19, 2016 | 2.880 | 2.980 | 2.870 | 2.950 | 3,489,328 | +0.14(+4.98%) |
Apr 18, 2016 | 2.710 | 2.840 | 2.660 | 2.810 | 863,711 | +0.08(+2.93%) |
Apr 15, 2016 | 2.760 | 2.790 | 2.700 | 2.730 | 635,167 | -0.05(-1.80%) |
Apr 14, 2016 | 2.820 | 2.830 | 2.700 | 2.780 | 1,248,045 | +0.00(+0.00%) |
Apr 13, 2016 | 2.690 | 2.870 | 2.690 | 2.780 | 2,970,849 | +0.11(+4.12%) |
Apr 12, 2016 | 2.580 | 2.670 | 2.560 | 2.670 | 3,154,654 | +0.11(+4.30%) |
Apr 11, 2016 | 2.550 | 2.650 | 2.550 | 2.560 | 2,972,415 | +0.02(+0.79%) |
Apr 08, 2016 | 2.490 | 2.590 | 2.490 | 2.540 | 2,299,851 | +0.08(+3.25%) |
Apr 07, 2016 | 2.490 | 2.530 | 2.460 | 2.460 | 1,182,661 | -0.06(-2.38%) |
Apr 06, 2016 | 2.510 | 2.520 | 2.440 | 2.520 | 1,470,989 | +0.01(+0.40%) |
Apr 05, 2016 | 2.510 | 2.580 | 2.480 | 2.510 | 1,561,900 | -0.04(-1.57%) |
Apr 04, 2016 | 2.610 | 2.650 | 2.540 | 2.550 | 1,092,397 | -0.07(-2.67%) |
Apr 01, 2016 | 2.500 | 2.640 | 2.480 | 2.620 | 1,696,596 | +0.08(+3.15%) |
Mar 31, 2016 | 2.550 | 2.610 | 2.540 | 2.540 | 2,278,231 | -0.01(-0.39%) |
Mar 30, 2016 | 2.680 | 2.710 | 2.540 | 2.550 | 1,992,772 | -0.10(-3.77%) |
Mar 29, 2016 | 2.550 | 2.650 | 2.510 | 2.650 | 1,233,876 | +0.07(+2.71%) |
Mar 28, 2016 | 2.610 | 2.640 | 2.500 | 2.580 | 987,698 | -0.04(-1.53%) |
Mar 24, 2016 | 2.490 | 2.620 | 2.620 | 2.620 | 3,392,400 | +0.09(+3.56%) |
Mar 23, 2016 | 2.770 | 2.770 | 2.530 | 2.530 | 2,374,181 | -0.24(-8.66%) |
Mar 22, 2016 | 2.810 | 2.830 | 2.750 | 2.770 | 1,313,199 | -0.02(-0.72%) |
Mar 21, 2016 | 2.890 | 2.910 | 2.770 | 2.790 | 1,295,784 | -0.05(-1.76%) |
Mar 18, 2016 | 2.980 | 3.040 | 2.780 | 2.840 | 3,909,900 | -0.11(-3.73%) |
Mar 17, 2016 | 2.910 | 2.990 | 2.900 | 2.950 | 4,335,098 | +0.10(+3.51%) |
Mar 16, 2016 | 2.770 | 2.870 | 2.720 | 2.850 | 4,191,919 | +0.11(+4.01%) |
Mar 15, 2016 | 2.750 | 2.780 | 2.670 | 2.740 | 2,320,859 | -0.05(-1.79%) |
Mar 14, 2016 | 2.750 | 2.830 | 2.720 | 2.790 | 4,572,261 | +0.04(+1.45%) |
Mar 11, 2016 | 2.730 | 2.790 | 2.730 | 2.750 | 2,761,824 | +0.05(+1.85%) |
Mar 10, 2016 | 2.710 | 2.760 | 2.650 | 2.700 | 4,669,714 | +0.01(+0.37%) |
Mar 09, 2016 | 2.710 | 2.750 | 2.650 | 2.690 | 4,509,242 | +0.00(+0.00%) |
Mar 08, 2016 | 2.670 | 2.760 | 2.640 | 2.690 | 7,202,018 | -0.02(-0.74%) |
Mar 07, 2016 | 2.660 | 2.800 | 2.660 | 2.710 | 3,961,530 | +0.09(+3.44%) |
Mar 04, 2016 | 2.570 | 2.660 | 2.570 | 2.620 | 3,857,012 | +0.07(+2.75%) |
Mar 03, 2016 | 2.600 | 2.660 | 2.520 | 2.550 | 4,168,938 | -0.03(-1.16%) |
Mar 02, 2016 | 2.310 | 2.610 | 2.310 | 2.580 | 4,717,699 | +0.26(+11.21%) |