Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.095 | 3.152 | 3.012 | 3.044 | 3,339,667 | -0.08(-2.64%) |
May 27, 2016 | 3.127 | 3.127 | 3.127 | 3.127 | 1,115,252 | -0.07(-2.18%) |
May 26, 2016 | 3.152 | 3.231 | 3.152 | 3.196 | 1,329,091 | +0.04(+1.41%) |
May 25, 2016 | 3.203 | 3.215 | 3.117 | 3.152 | 1,674,839 | -0.02(-0.60%) |
May 24, 2016 | 3.234 | 3.247 | 3.139 | 3.171 | 2,453,942 | -0.01(-0.40%) |
May 23, 2016 | 3.089 | 3.228 | 3.044 | 3.184 | 3,553,744 | -0.01(-0.40%) |
May 20, 2016 | 3.222 | 3.292 | 3.177 | 3.196 | 1,336,353 | +0.04(+1.41%) |
May 19, 2016 | 3.139 | 3.184 | 3.082 | 3.152 | 1,792,241 | -0.05(-1.58%) |
May 18, 2016 | 3.146 | 3.272 | 3.133 | 3.203 | 1,316,148 | -0.03(-0.98%) |
May 17, 2016 | 3.222 | 3.292 | 3.184 | 3.234 | 1,939,406 | -0.04(-1.16%) |
May 16, 2016 | 3.247 | 3.314 | 3.247 | 3.272 | 1,664,239 | +0.01(+0.39%) |
May 13, 2016 | 3.349 | 3.374 | 3.222 | 3.260 | 2,356,554 | -0.18(-5.17%) |
May 12, 2016 | 3.406 | 3.469 | 3.323 | 3.437 | 2,746,863 | -0.01(-0.37%) |
May 11, 2016 | 3.450 | 3.475 | 3.406 | 3.450 | 1,776,079 | +0.04(+1.12%) |
May 10, 2016 | 3.330 | 3.412 | 3.301 | 3.412 | 2,950,405 | +0.13(+3.86%) |
May 09, 2016 | 3.247 | 3.311 | 3.127 | 3.285 | 3,924,011 | -0.02(-0.58%) |
May 06, 2016 | 3.196 | 3.311 | 3.190 | 3.304 | 2,657,917 | +0.09(+2.76%) |
May 05, 2016 | 3.317 | 3.333 | 3.203 | 3.215 | 3,347,150 | -0.05(-1.55%) |
May 04, 2016 | 3.184 | 3.279 | 3.158 | 3.266 | 3,567,288 | +0.09(+2.79%) |
May 03, 2016 | 3.190 | 3.222 | 3.146 | 3.177 | 4,223,384 | -0.10(-2.91%) |
May 02, 2016 | 3.342 | 3.355 | 3.190 | 3.272 | 3,748,912 | -0.14(-4.09%) |
Apr 29, 2016 | 3.285 | 3.412 | 3.279 | 3.412 | 5,538,718 | +0.22(+6.96%) |
Apr 28, 2016 | 3.158 | 3.231 | 3.146 | 3.190 | 5,199,933 | +0.03(+1.00%) |
Apr 27, 2016 | 3.184 | 3.203 | 3.139 | 3.158 | 6,648,940 | +0.08(+2.47%) |
Apr 26, 2016 | 3.108 | 3.127 | 3.063 | 3.082 | 5,968,234 | +0.07(+2.32%) |
Apr 25, 2016 | 3.051 | 3.051 | 2.974 | 3.012 | 2,456,910 | -0.01(-0.21%) |
Apr 22, 2016 | 3.019 | 3.063 | 2.990 | 3.019 | 1,913,230 | +0.00(+0.00%) |
Apr 21, 2016 | 3.120 | 3.127 | 3.006 | 3.019 | 1,642,389 | -0.06(-2.06%) |
Apr 20, 2016 | 3.070 | 3.101 | 3.025 | 3.082 | 2,578,033 | -0.01(-0.41%) |
Apr 19, 2016 | 3.070 | 3.108 | 3.025 | 3.095 | 3,279,238 | +0.08(+2.52%) |
Apr 18, 2016 | 2.955 | 3.038 | 2.936 | 3.019 | 3,660,606 | +0.01(+0.42%) |
Apr 15, 2016 | 3.000 | 3.019 | 2.962 | 3.006 | 3,080,812 | -0.01(-0.21%) |
Apr 14, 2016 | 3.057 | 3.063 | 3.003 | 3.012 | 5,573,969 | -0.06(-2.06%) |
Apr 13, 2016 | 3.127 | 3.146 | 3.057 | 3.076 | 4,953,851 | +0.02(+0.62%) |
Apr 12, 2016 | 3.032 | 3.082 | 2.981 | 3.057 | 18,625,572 | +0.07(+2.34%) |
Apr 11, 2016 | 2.987 | 3.051 | 2.978 | 2.987 | 8,224,465 | +0.06(+1.95%) |
Apr 08, 2016 | 2.987 | 3.019 | 2.911 | 2.930 | 4,349,631 | +0.10(+3.36%) |
Apr 07, 2016 | 2.848 | 2.879 | 2.797 | 2.835 | 1,873,445 | -0.03(-0.89%) |
Apr 06, 2016 | 2.867 | 2.911 | 2.835 | 2.860 | 3,049,028 | -0.05(-1.74%) |
Apr 05, 2016 | 2.892 | 2.955 | 2.841 | 2.911 | 1,048,654 | +0.01(+0.22%) |
Apr 04, 2016 | 2.955 | 3.000 | 2.873 | 2.905 | 1,226,514 | -0.14(-4.58%) |
Apr 01, 2016 | 2.917 | 3.076 | 2.886 | 3.044 | 2,180,982 | +0.10(+3.23%) |
Mar 31, 2016 | 3.057 | 3.076 | 2.936 | 2.949 | 1,833,923 | -0.13(-4.32%) |
Mar 30, 2016 | 3.051 | 3.127 | 3.044 | 3.082 | 2,635,878 | +0.06(+2.10%) |
Mar 29, 2016 | 2.974 | 3.076 | 2.921 | 3.019 | 3,720,385 | +0.00(+0.00%) |
Mar 28, 2016 | 2.974 | 3.051 | 2.962 | 3.019 | 2,813,958 | +0.11(+3.70%) |
Mar 24, 2016 | 2.886 | 2.911 | 2.911 | 2.911 | 1,430,922 | -0.01(-0.43%) |
Mar 23, 2016 | 3.000 | 3.000 | 2.908 | 2.924 | 1,332,474 | -0.08(-2.54%) |
Mar 22, 2016 | 2.974 | 3.038 | 2.962 | 3.000 | 1,350,612 | +0.00(+0.00%) |
Mar 21, 2016 | 2.987 | 3.025 | 2.968 | 3.000 | 2,826,449 | +0.00(+0.00%) |
Mar 18, 2016 | 3.057 | 3.063 | 2.930 | 3.000 | 3,088,357 | -0.03(-1.05%) |
Mar 17, 2016 | 2.981 | 3.047 | 2.901 | 3.032 | 8,704,694 | +0.27(+9.63%) |
Mar 16, 2016 | 2.619 | 2.768 | 2.600 | 2.765 | 5,597,947 | +0.11(+4.06%) |
Mar 15, 2016 | 2.746 | 2.759 | 2.657 | 2.657 | 5,302,083 | -0.20(-7.10%) |
Mar 14, 2016 | 2.911 | 2.911 | 2.841 | 2.860 | 4,615,132 | -0.06(-1.96%) |
Mar 11, 2016 | 2.911 | 2.959 | 2.879 | 2.917 | 9,053,392 | +0.04(+1.55%) |
Mar 10, 2016 | 2.905 | 2.917 | 2.797 | 2.873 | 10,462,068 | -0.01(-0.44%) |
Mar 09, 2016 | 2.936 | 2.946 | 2.860 | 2.886 | 5,278,890 | +0.03(+0.89%) |
Mar 08, 2016 | 2.930 | 2.936 | 2.829 | 2.860 | 8,517,258 | +0.01(+0.45%) |
Mar 07, 2016 | 2.943 | 2.962 | 2.841 | 2.848 | 4,312,380 | -0.08(-2.60%) |
Mar 04, 2016 | 3.095 | 3.114 | 2.911 | 2.924 | 7,686,526 | +0.05(+1.77%) |
Mar 03, 2016 | 2.771 | 2.905 | 2.743 | 2.873 | 7,900,666 | +0.30(+11.58%) |
Mar 02, 2016 | 2.543 | 2.588 | 2.521 | 2.575 | 3,437,868 | +0.10(+3.84%) |