Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.010 | 3.185 | 2.900 | 3.100 | 2,448,970 | +0.05(+1.64%) |
May 27, 2016 | 3.200 | 3.050 | 3.050 | 3.050 | 2,542,100 | -0.21(-6.44%) |
May 26, 2016 | 3.380 | 3.450 | 3.225 | 3.260 | 1,434,653 | -0.03(-0.91%) |
May 25, 2016 | 3.140 | 3.370 | 3.030 | 3.290 | 1,668,556 | +0.15(+4.78%) |
May 24, 2016 | 3.400 | 3.440 | 3.140 | 3.140 | 2,604,755 | -0.36(-10.29%) |
May 23, 2016 | 3.440 | 3.600 | 3.370 | 3.500 | 1,389,272 | -0.03(-0.85%) |
May 20, 2016 | 3.460 | 3.530 | 3.304 | 3.530 | 2,861,408 | +0.17(+5.06%) |
May 19, 2016 | 3.310 | 3.550 | 3.180 | 3.360 | 3,226,844 | -0.08(-2.33%) |
May 18, 2016 | 3.710 | 3.780 | 3.430 | 3.440 | 3,171,023 | -0.36(-9.47%) |
May 17, 2016 | 3.690 | 3.890 | 3.664 | 3.800 | 2,347,747 | +0.09(+2.43%) |
May 16, 2016 | 3.780 | 3.880 | 3.710 | 3.710 | 2,063,650 | +0.04(+1.09%) |
May 13, 2016 | 3.720 | 3.770 | 3.620 | 3.670 | 1,762,069 | -0.04(-1.08%) |
May 12, 2016 | 3.750 | 3.790 | 3.580 | 3.710 | 1,935,233 | +0.01(+0.27%) |
May 11, 2016 | 3.900 | 3.950 | 3.610 | 3.700 | 2,997,566 | -0.02(-0.54%) |
May 10, 2016 | 3.570 | 3.780 | 3.450 | 3.720 | 1,465,353 | +0.13(+3.62%) |
May 09, 2016 | 3.770 | 3.780 | 3.500 | 3.590 | 2,640,405 | -0.31(-7.95%) |
May 06, 2016 | 3.950 | 4.100 | 3.900 | 3.900 | 2,597,622 | +0.03(+0.78%) |
May 05, 2016 | 3.670 | 3.890 | 3.650 | 3.870 | 2,307,261 | +0.33(+9.32%) |
May 04, 2016 | 3.690 | 3.900 | 3.460 | 3.540 | 3,135,044 | -0.29(-7.57%) |
May 03, 2016 | 3.920 | 4.060 | 3.700 | 3.830 | 2,317,372 | -0.12(-3.04%) |
May 02, 2016 | 4.210 | 4.230 | 3.860 | 3.950 | 3,192,237 | -0.20(-4.82%) |
Apr 29, 2016 | 4.120 | 4.280 | 4.100 | 4.150 | 2,546,941 | +0.16(+4.01%) |
Apr 28, 2016 | 3.960 | 4.120 | 3.900 | 3.990 | 3,188,493 | +0.12(+3.10%) |
Apr 27, 2016 | 3.920 | 3.950 | 3.730 | 3.870 | 2,203,851 | +0.08(+2.11%) |
Apr 26, 2016 | 3.640 | 3.790 | 3.400 | 3.790 | 2,848,702 | +0.11(+2.99%) |
Apr 25, 2016 | 3.750 | 3.892 | 3.609 | 3.680 | 1,805,104 | -0.10(-2.65%) |
Apr 22, 2016 | 3.920 | 4.016 | 3.650 | 3.780 | 3,030,809 | -0.15(-3.82%) |
Apr 21, 2016 | 4.080 | 4.190 | 3.800 | 3.930 | 4,679,450 | +0.21(+5.65%) |
Apr 20, 2016 | 3.890 | 4.170 | 3.660 | 3.720 | 7,207,638 | -0.10(-2.62%) |
Apr 19, 2016 | 3.320 | 3.850 | 3.310 | 3.820 | 4,920,733 | +0.75(+24.43%) |
Apr 18, 2016 | 3.150 | 3.180 | 3.030 | 3.070 | 1,551,113 | +0.02(+0.66%) |
Apr 15, 2016 | 2.920 | 3.080 | 2.890 | 3.050 | 1,308,999 | +0.15(+5.17%) |
Apr 14, 2016 | 2.930 | 3.000 | 2.790 | 2.900 | 1,533,016 | -0.09(-3.01%) |
Apr 13, 2016 | 2.930 | 3.085 | 2.880 | 2.990 | 1,788,367 | +0.02(+0.67%) |
Apr 12, 2016 | 3.140 | 3.160 | 2.960 | 2.970 | 2,833,238 | -0.06(-1.98%) |
Apr 11, 2016 | 2.920 | 3.130 | 2.900 | 3.030 | 3,056,080 | +0.23(+8.21%) |
Apr 08, 2016 | 2.690 | 2.850 | 2.690 | 2.800 | 1,300,424 | +0.13(+4.87%) |
Apr 07, 2016 | 2.550 | 2.730 | 2.530 | 2.670 | 1,438,386 | +0.17(+6.80%) |
Apr 06, 2016 | 2.470 | 2.550 | 2.450 | 2.500 | 956,178 | -0.01(-0.40%) |
Apr 05, 2016 | 2.500 | 2.530 | 2.420 | 2.510 | 1,048,407 | +0.10(+4.15%) |
Apr 04, 2016 | 2.440 | 2.450 | 2.350 | 2.410 | 800,029 | -0.07(-2.82%) |
Apr 01, 2016 | 2.360 | 2.480 | 2.330 | 2.480 | 1,383,621 | +0.02(+0.81%) |
Mar 31, 2016 | 2.600 | 2.620 | 2.450 | 2.460 | 916,651 | -0.04(-1.60%) |
Mar 30, 2016 | 2.620 | 2.650 | 2.440 | 2.500 | 1,268,910 | -0.07(-2.72%) |
Mar 29, 2016 | 2.390 | 2.590 | 2.350 | 2.570 | 1,661,281 | +0.20(+8.44%) |
Mar 28, 2016 | 2.400 | 2.430 | 2.300 | 2.370 | 1,052,929 | -0.06(-2.47%) |
Mar 24, 2016 | 2.450 | 2.430 | 2.430 | 2.430 | 1,110,400 | +0.00(+0.00%) |
Mar 23, 2016 | 2.480 | 2.550 | 2.360 | 2.430 | 2,023,075 | -0.19(-7.25%) |
Mar 22, 2016 | 2.700 | 2.730 | 2.560 | 2.620 | 1,241,497 | -0.01(-0.38%) |
Mar 21, 2016 | 2.600 | 2.730 | 2.550 | 2.630 | 1,382,517 | +0.00(+0.00%) |
Mar 18, 2016 | 2.620 | 2.730 | 2.520 | 2.630 | 4,125,058 | +0.03(+1.15%) |
Mar 17, 2016 | 2.780 | 2.910 | 2.560 | 2.600 | 2,716,673 | -0.06(-2.26%) |
Mar 16, 2016 | 2.370 | 2.670 | 2.340 | 2.660 | 1,477,910 | +0.25(+10.37%) |
Mar 15, 2016 | 2.530 | 2.550 | 2.310 | 2.410 | 1,574,718 | -0.17(-6.59%) |
Mar 14, 2016 | 2.680 | 2.720 | 2.460 | 2.580 | 2,061,434 | +0.02(+0.78%) |
Mar 11, 2016 | 2.830 | 2.850 | 2.500 | 2.560 | 2,332,952 | -0.17(-6.23%) |
Mar 10, 2016 | 2.330 | 2.740 | 2.310 | 2.730 | 3,075,987 | +0.43(+18.70%) |
Mar 09, 2016 | 2.150 | 2.355 | 2.100 | 2.300 | 1,191,222 | +0.07(+3.14%) |
Mar 08, 2016 | 2.280 | 2.380 | 2.194 | 2.230 | 1,836,086 | -0.04(-1.76%) |
Mar 07, 2016 | 2.260 | 2.320 | 2.160 | 2.270 | 2,043,433 | +0.17(+8.10%) |
Mar 04, 2016 | 2.010 | 2.280 | 1.950 | 2.100 | 3,562,754 | +0.22(+11.70%) |
Mar 03, 2016 | 1.740 | 1.935 | 1.730 | 1.880 | 1,634,886 | +0.16(+9.30%) |
Mar 02, 2016 | 1.590 | 1.720 | 1.590 | 1.720 | 793,243 | +0.13(+8.18%) |