Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.100 | 3.100 | 3.000 | 3.020 | 120,081 | -0.10(-3.21%) |
May 27, 2016 | 3.230 | 3.120 | 3.120 | 3.120 | 139,200 | +0.00(+0.00%) |
May 26, 2016 | 3.240 | 3.259 | 3.073 | 3.120 | 142,205 | -0.06(-1.89%) |
May 25, 2016 | 3.150 | 3.250 | 3.120 | 3.180 | 108,929 | +0.07(+2.25%) |
May 24, 2016 | 2.940 | 3.200 | 2.908 | 3.110 | 175,017 | +0.17(+5.78%) |
May 23, 2016 | 3.000 | 3.050 | 2.890 | 2.940 | 129,781 | -0.08(-2.65%) |
May 20, 2016 | 2.940 | 3.060 | 2.850 | 3.020 | 113,345 | +0.11(+3.78%) |
May 19, 2016 | 2.750 | 2.940 | 2.660 | 2.910 | 155,158 | +0.07(+2.46%) |
May 18, 2016 | 2.920 | 2.990 | 2.820 | 2.840 | 131,043 | -0.08(-2.74%) |
May 17, 2016 | 2.700 | 2.940 | 2.700 | 2.920 | 191,146 | +0.23(+8.55%) |
May 16, 2016 | 2.650 | 2.810 | 2.620 | 2.690 | 443,521 | +0.09(+3.46%) |
May 13, 2016 | 2.850 | 2.950 | 2.550 | 2.600 | 593,237 | -0.27(-9.41%) |
May 12, 2016 | 3.120 | 3.190 | 2.850 | 2.870 | 321,286 | -0.23(-7.42%) |
May 11, 2016 | 3.110 | 3.270 | 2.770 | 3.100 | 398,433 | -0.06(-1.90%) |
May 10, 2016 | 3.210 | 3.310 | 3.150 | 3.160 | 99,319 | -0.06(-1.86%) |
May 09, 2016 | 3.330 | 3.420 | 3.050 | 3.220 | 358,168 | -0.19(-5.57%) |
May 06, 2016 | 3.350 | 3.550 | 3.270 | 3.410 | 249,313 | -0.01(-0.29%) |
May 05, 2016 | 3.450 | 3.590 | 3.300 | 3.420 | 181,992 | +0.12(+3.64%) |
May 04, 2016 | 3.370 | 3.470 | 3.100 | 3.300 | 324,068 | -0.07(-2.08%) |
May 03, 2016 | 3.480 | 3.540 | 3.150 | 3.370 | 586,569 | -0.27(-7.42%) |
May 02, 2016 | 3.890 | 3.900 | 3.330 | 3.640 | 484,960 | -0.09(-2.41%) |
Apr 29, 2016 | 3.790 | 4.010 | 3.540 | 3.730 | 474,428 | +0.01(+0.27%) |
Apr 28, 2016 | 3.980 | 4.050 | 3.610 | 3.720 | 479,757 | -0.23(-5.82%) |
Apr 27, 2016 | 3.730 | 3.990 | 3.540 | 3.950 | 589,395 | +0.32(+8.82%) |
Apr 26, 2016 | 3.310 | 3.740 | 3.103 | 3.630 | 650,683 | +0.32(+9.67%) |
Apr 25, 2016 | 3.590 | 3.600 | 3.110 | 3.310 | 937,876 | -0.36(-9.81%) |
Apr 22, 2016 | 3.600 | 3.750 | 3.070 | 3.670 | 898,587 | +0.14(+3.97%) |
Apr 21, 2016 | 3.480 | 3.690 | 3.410 | 3.530 | 336,597 | +0.15(+4.44%) |
Apr 20, 2016 | 3.270 | 3.440 | 3.260 | 3.380 | 285,221 | +0.09(+2.74%) |
Apr 19, 2016 | 3.390 | 3.570 | 3.260 | 3.290 | 367,939 | -0.06(-1.79%) |
Apr 18, 2016 | 2.850 | 3.440 | 2.850 | 3.350 | 553,925 | +0.25(+8.06%) |
Apr 15, 2016 | 2.890 | 3.340 | 2.890 | 3.100 | 490,514 | +0.28(+9.93%) |
Apr 14, 2016 | 3.250 | 3.250 | 2.820 | 2.820 | 499,123 | -0.37(-11.60%) |
Apr 13, 2016 | 3.430 | 3.450 | 2.840 | 3.190 | 779,659 | -0.21(-6.18%) |
Apr 12, 2016 | 3.160 | 3.500 | 3.120 | 3.400 | 844,085 | +0.33(+10.75%) |
Apr 11, 2016 | 2.720 | 3.640 | 2.720 | 3.070 | 1,261,374 | +0.35(+12.87%) |
Apr 08, 2016 | 2.500 | 2.830 | 2.500 | 2.720 | 519,427 | +0.30(+12.40%) |
Apr 07, 2016 | 2.390 | 2.489 | 2.370 | 2.420 | 261,821 | +0.13(+5.68%) |
Apr 06, 2016 | 2.250 | 2.340 | 2.150 | 2.290 | 198,561 | +0.10(+4.57%) |
Apr 05, 2016 | 2.150 | 2.290 | 2.080 | 2.190 | 363,805 | -0.10(-4.37%) |
Apr 04, 2016 | 2.350 | 2.610 | 2.230 | 2.290 | 1,238,166 | +0.16(+7.51%) |
Apr 01, 2016 | 1.800 | 2.140 | 1.780 | 2.130 | 1,281,820 | +0.36(+20.34%) |
Mar 31, 2016 | 1.380 | 1.840 | 1.350 | 1.770 | 806,664 | +0.39(+28.26%) |
Mar 30, 2016 | 1.550 | 1.565 | 1.320 | 1.380 | 98,181 | -0.17(-10.97%) |
Mar 29, 2016 | 1.410 | 1.550 | 1.410 | 1.550 | 56,541 | +0.07(+4.73%) |
Mar 28, 2016 | 1.500 | 1.520 | 1.410 | 1.480 | 178,591 | -0.07(-4.52%) |
Mar 24, 2016 | 1.480 | 1.550 | 1.550 | 1.550 | 131,500 | +0.09(+6.16%) |
Mar 23, 2016 | 1.620 | 1.650 | 1.430 | 1.460 | 117,871 | -0.19(-11.52%) |
Mar 22, 2016 | 1.500 | 1.720 | 1.500 | 1.650 | 143,059 | -0.03(-1.79%) |
Mar 21, 2016 | 1.670 | 1.780 | 1.510 | 1.680 | 288,419 | +0.01(+0.60%) |
Mar 18, 2016 | 1.700 | 1.780 | 1.640 | 1.670 | 179,149 | +0.00(+0.00%) |
Mar 17, 2016 | 1.700 | 1.790 | 1.610 | 1.670 | 286,344 | -0.01(-0.60%) |
Mar 16, 2016 | 1.480 | 1.680 | 1.480 | 1.680 | 91,057 | +0.20(+13.51%) |
Mar 15, 2016 | 1.430 | 1.480 | 1.390 | 1.480 | 78,884 | -0.03(-1.99%) |
Mar 14, 2016 | 1.590 | 1.600 | 1.430 | 1.510 | 194,951 | -0.08(-5.03%) |
Mar 11, 2016 | 1.530 | 1.630 | 1.530 | 1.590 | 169,799 | +0.11(+7.43%) |
Mar 10, 2016 | 1.650 | 1.700 | 1.380 | 1.480 | 206,412 | -0.14(-8.64%) |
Mar 09, 2016 | 1.610 | 1.830 | 1.590 | 1.620 | 226,023 | +0.07(+4.52%) |
Mar 08, 2016 | 1.850 | 1.870 | 1.550 | 1.550 | 218,308 | -0.28(-15.30%) |
Mar 07, 2016 | 1.930 | 1.930 | 1.721 | 1.830 | 757,044 | +0.17(+10.24%) |
Mar 04, 2016 | 1.350 | 1.720 | 1.350 | 1.660 | 742,851 | +0.33(+24.81%) |
Mar 03, 2016 | 1.050 | 1.390 | 1.046 | 1.330 | 693,770 | +0.31(+30.39%) |
Mar 02, 2016 | 1.020 | 1.050 | 0.9800 | 1.020 | 101,643 | -0.02(-1.92%) |