Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.980 | 3.018 | 2.980 | 2.980 | 11,953 | -0.05(-1.65%) |
May 27, 2016 | 3.004 | 3.030 | 3.030 | 3.030 | 2,100 | -0.07(-2.26%) |
May 26, 2016 | 3.150 | 3.150 | 2.960 | 3.100 | 35,654 | +0.00(+0.00%) |
May 25, 2016 | 2.990 | 3.150 | 2.990 | 3.100 | 20,987 | +0.10(+3.33%) |
May 24, 2016 | 3.000 | 3.050 | 2.970 | 3.000 | 29,331 | +0.01(+0.33%) |
May 23, 2016 | 2.940 | 3.080 | 2.925 | 2.990 | 11,290 | +0.11(+3.82%) |
May 20, 2016 | 2.900 | 2.990 | 2.880 | 2.880 | 22,561 | -0.02(-0.69%) |
May 19, 2016 | 3.000 | 3.000 | 2.900 | 2.900 | 17,063 | -0.10(-3.33%) |
May 18, 2016 | 2.980 | 3.005 | 2.960 | 3.000 | 2,762 | +0.05(+1.69%) |
May 17, 2016 | 3.080 | 3.080 | 2.950 | 2.950 | 13,333 | -0.05(-1.67%) |
May 16, 2016 | 3.100 | 3.110 | 2.990 | 3.000 | 15,980 | -0.07(-2.28%) |
May 13, 2016 | 3.250 | 3.250 | 3.000 | 3.070 | 13,636 | +0.08(+2.68%) |
May 12, 2016 | 3.070 | 3.070 | 2.990 | 2.990 | 16,614 | -0.08(-2.65%) |
May 11, 2016 | 3.240 | 3.240 | 2.990 | 3.071 | 22,578 | -0.13(-4.02%) |
May 10, 2016 | 3.030 | 3.230 | 2.860 | 3.200 | 31,343 | +0.23(+7.74%) |
May 09, 2016 | 3.090 | 3.090 | 2.960 | 2.970 | 19,195 | -0.13(-4.19%) |
May 06, 2016 | 3.200 | 3.250 | 3.040 | 3.100 | 20,392 | -0.09(-2.82%) |
May 05, 2016 | 3.220 | 3.240 | 3.150 | 3.190 | 7,645 | -0.05(-1.54%) |
May 04, 2016 | 3.180 | 3.240 | 3.090 | 3.240 | 19,087 | +0.10(+3.18%) |
May 03, 2016 | 3.320 | 3.370 | 3.140 | 3.140 | 14,400 | -0.19(-5.71%) |
May 02, 2016 | 3.370 | 3.370 | 3.270 | 3.330 | 15,546 | +0.01(+0.30%) |
Apr 29, 2016 | 3.250 | 3.480 | 3.250 | 3.320 | 16,285 | -0.08(-2.35%) |
Apr 28, 2016 | 3.520 | 3.550 | 3.260 | 3.400 | 24,206 | -0.17(-4.76%) |
Apr 27, 2016 | 3.550 | 3.591 | 3.520 | 3.570 | 9,306 | -0.01(-0.28%) |
Apr 26, 2016 | 3.820 | 3.820 | 3.520 | 3.580 | 31,322 | -0.15(-4.02%) |
Apr 25, 2016 | 3.714 | 3.810 | 3.714 | 3.730 | 4,842 | +0.09(+2.47%) |
Apr 22, 2016 | 3.600 | 3.780 | 3.560 | 3.640 | 7,707 | +0.01(+0.28%) |
Apr 21, 2016 | 3.610 | 3.740 | 3.560 | 3.630 | 23,141 | -0.17(-4.47%) |
Apr 20, 2016 | 3.870 | 3.870 | 3.600 | 3.800 | 27,132 | -0.05(-1.30%) |
Apr 19, 2016 | 3.760 | 3.900 | 3.760 | 3.850 | 27,808 | +0.04(+1.05%) |
Apr 18, 2016 | 3.730 | 3.900 | 3.720 | 3.810 | 43,719 | +0.10(+2.70%) |
Apr 15, 2016 | 3.690 | 3.740 | 3.680 | 3.710 | 7,158 | +0.03(+0.82%) |
Apr 14, 2016 | 3.550 | 3.765 | 3.540 | 3.680 | 17,607 | +0.13(+3.66%) |
Apr 13, 2016 | 3.550 | 3.643 | 3.540 | 3.550 | 20,370 | +0.00(+0.00%) |
Apr 12, 2016 | 3.570 | 3.590 | 3.530 | 3.550 | 18,885 | -0.02(-0.56%) |
Apr 11, 2016 | 3.510 | 3.700 | 3.500 | 3.570 | 37,123 | +0.14(+4.08%) |
Apr 08, 2016 | 3.360 | 3.458 | 3.298 | 3.430 | 16,706 | +0.08(+2.39%) |
Apr 07, 2016 | 3.330 | 3.350 | 3.250 | 3.350 | 9,367 | +0.02(+0.60%) |
Apr 06, 2016 | 3.240 | 3.333 | 3.030 | 3.330 | 19,512 | +0.27(+8.82%) |
Apr 05, 2016 | 3.100 | 3.120 | 3.030 | 3.060 | 6,023 | -0.08(-2.55%) |
Apr 04, 2016 | 3.410 | 3.410 | 3.131 | 3.140 | 19,593 | -0.24(-7.10%) |
Apr 01, 2016 | 3.250 | 3.590 | 3.250 | 3.380 | 59,311 | +0.25(+7.99%) |
Mar 31, 2016 | 3.250 | 3.350 | 3.130 | 3.130 | 22,717 | -0.08(-2.49%) |
Mar 30, 2016 | 3.059 | 3.500 | 3.010 | 3.210 | 74,459 | +0.14(+4.56%) |
Mar 29, 2016 | 2.820 | 3.140 | 2.820 | 3.070 | 56,204 | +0.27(+9.64%) |
Mar 28, 2016 | 2.980 | 3.010 | 2.700 | 2.800 | 92,742 | -0.24(-8.02%) |
Mar 24, 2016 | 3.100 | 3.044 | 3.044 | 3.044 | 32,800 | -0.07(-2.11%) |
Mar 23, 2016 | 3.410 | 3.420 | 3.020 | 3.110 | 67,986 | -0.21(-6.33%) |
Mar 22, 2016 | 3.410 | 3.410 | 3.250 | 3.320 | 35,802 | -0.09(-2.64%) |
Mar 21, 2016 | 3.140 | 3.460 | 3.061 | 3.410 | 55,972 | +0.29(+9.29%) |
Mar 18, 2016 | 3.220 | 3.380 | 2.910 | 3.120 | 112,073 | +0.09(+2.97%) |
Mar 17, 2016 | 3.770 | 3.770 | 2.650 | 3.030 | 309,665 | -0.84(-21.71%) |
Mar 16, 2016 | 4.000 | 4.040 | 3.850 | 3.870 | 20,921 | +0.01(+0.26%) |
Mar 15, 2016 | 4.040 | 4.040 | 3.860 | 3.860 | 6,833 | -0.24(-5.85%) |
Mar 14, 2016 | 4.100 | 4.100 | 3.850 | 4.100 | 8,522 | +0.06(+1.49%) |
Mar 11, 2016 | 3.970 | 4.050 | 3.730 | 4.040 | 25,021 | +0.10(+2.67%) |
Mar 10, 2016 | 4.010 | 4.010 | 3.860 | 3.935 | 5,550 | -0.10(-2.36%) |
Mar 09, 2016 | 4.050 | 4.090 | 4.000 | 4.030 | 8,846 | -0.01(-0.25%) |
Mar 08, 2016 | 3.990 | 4.090 | 3.790 | 4.040 | 12,761 | +0.00(+0.00%) |
Mar 07, 2016 | 3.890 | 4.085 | 3.890 | 4.040 | 8,095 | +0.12(+3.06%) |
Mar 04, 2016 | 4.010 | 4.065 | 3.920 | 3.920 | 28,834 | -0.09(-2.24%) |
Mar 03, 2016 | 4.100 | 4.150 | 4.000 | 4.010 | 37,562 | -0.12(-2.91%) |
Mar 02, 2016 | 4.050 | 4.140 | 4.050 | 4.130 | 9,107 | +0.03(+0.73%) |