Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.180 | 3.480 | 3.140 | 3.350 | 468,063 | +0.17(+5.35%) |
May 27, 2016 | 3.300 | 3.180 | 3.180 | 3.180 | 104,700 | -0.17(-5.08%) |
May 26, 2016 | 3.400 | 3.400 | 3.250 | 3.350 | 168,073 | -0.05(-1.47%) |
May 25, 2016 | 3.220 | 3.400 | 3.100 | 3.400 | 336,403 | +0.08(+2.41%) |
May 24, 2016 | 3.410 | 3.490 | 3.210 | 3.320 | 242,516 | -0.25(-7.00%) |
May 23, 2016 | 3.450 | 3.570 | 3.390 | 3.570 | 90,715 | +0.05(+1.42%) |
May 20, 2016 | 3.520 | 3.520 | 3.380 | 3.520 | 186,825 | +0.01(+0.28%) |
May 19, 2016 | 3.340 | 3.560 | 3.310 | 3.510 | 221,164 | +0.01(+0.29%) |
May 18, 2016 | 3.700 | 3.700 | 3.390 | 3.500 | 235,822 | -0.20(-5.41%) |
May 17, 2016 | 3.670 | 3.760 | 3.590 | 3.700 | 225,350 | +0.00(+0.00%) |
May 16, 2016 | 3.710 | 3.780 | 3.640 | 3.700 | 151,722 | +0.02(+0.54%) |
May 13, 2016 | 3.650 | 3.680 | 3.500 | 3.680 | 253,489 | +0.10(+2.79%) |
May 12, 2016 | 3.530 | 3.750 | 3.530 | 3.580 | 216,141 | -0.05(-1.38%) |
May 11, 2016 | 3.700 | 3.710 | 3.300 | 3.630 | 604,824 | -0.09(-2.42%) |
May 10, 2016 | 3.470 | 3.720 | 3.450 | 3.720 | 137,050 | +0.27(+7.83%) |
May 09, 2016 | 3.630 | 3.630 | 3.417 | 3.450 | 221,870 | -0.25(-6.76%) |
May 06, 2016 | 3.590 | 3.710 | 3.580 | 3.700 | 241,522 | +0.08(+2.21%) |
May 05, 2016 | 3.630 | 3.670 | 3.460 | 3.620 | 260,846 | -0.03(-0.82%) |
May 04, 2016 | 3.580 | 3.750 | 3.510 | 3.650 | 114,493 | -0.03(-0.82%) |
May 03, 2016 | 3.680 | 3.720 | 3.560 | 3.680 | 182,202 | +0.09(+2.51%) |
May 02, 2016 | 3.830 | 3.870 | 3.590 | 3.590 | 244,955 | -0.17(-4.52%) |
Apr 29, 2016 | 3.610 | 3.790 | 3.600 | 3.760 | 328,916 | +0.20(+5.62%) |
Apr 28, 2016 | 3.500 | 3.620 | 3.460 | 3.560 | 163,937 | +0.12(+3.49%) |
Apr 27, 2016 | 3.530 | 3.530 | 3.400 | 3.440 | 142,924 | -0.05(-1.43%) |
Apr 26, 2016 | 3.410 | 3.790 | 3.350 | 3.490 | 215,355 | +0.05(+1.45%) |
Apr 25, 2016 | 3.500 | 3.540 | 3.370 | 3.440 | 167,787 | -0.04(-1.15%) |
Apr 22, 2016 | 3.430 | 3.620 | 3.410 | 3.480 | 162,236 | +0.07(+2.05%) |
Apr 21, 2016 | 3.620 | 3.620 | 3.350 | 3.410 | 243,677 | -0.17(-4.75%) |
Apr 20, 2016 | 3.430 | 3.610 | 3.337 | 3.580 | 645,320 | +0.20(+5.92%) |
Apr 19, 2016 | 3.230 | 3.380 | 3.230 | 3.380 | 245,571 | +0.23(+7.30%) |
Apr 18, 2016 | 3.200 | 3.200 | 3.030 | 3.150 | 141,857 | -0.04(-1.25%) |
Apr 15, 2016 | 3.000 | 3.190 | 2.990 | 3.190 | 204,305 | +0.24(+8.14%) |
Apr 14, 2016 | 3.050 | 3.110 | 2.950 | 2.950 | 168,889 | -0.18(-5.75%) |
Apr 13, 2016 | 3.120 | 3.200 | 3.020 | 3.130 | 117,580 | +0.01(+0.32%) |
Apr 12, 2016 | 3.130 | 3.200 | 3.080 | 3.120 | 183,528 | -0.06(-1.89%) |
Apr 11, 2016 | 3.150 | 3.230 | 3.090 | 3.180 | 318,380 | +0.17(+5.65%) |
Apr 08, 2016 | 2.910 | 3.063 | 2.900 | 3.010 | 234,541 | +0.12(+4.15%) |
Apr 07, 2016 | 2.900 | 2.910 | 2.830 | 2.890 | 148,272 | +0.11(+3.95%) |
Apr 06, 2016 | 2.790 | 2.860 | 2.690 | 2.780 | 320,105 | -0.07(-2.45%) |
Apr 05, 2016 | 2.720 | 2.890 | 2.660 | 2.850 | 179,135 | +0.17(+6.34%) |
Apr 04, 2016 | 2.690 | 2.697 | 2.640 | 2.680 | 54,536 | +0.02(+0.75%) |
Apr 01, 2016 | 2.630 | 2.690 | 2.600 | 2.660 | 156,587 | -0.01(-0.37%) |
Mar 31, 2016 | 2.730 | 2.790 | 2.650 | 2.670 | 75,834 | -0.07(-2.55%) |
Mar 30, 2016 | 2.720 | 2.800 | 2.720 | 2.740 | 101,824 | +0.02(+0.74%) |
Mar 29, 2016 | 2.620 | 2.740 | 2.600 | 2.720 | 326,368 | +0.07(+2.64%) |
Mar 28, 2016 | 2.700 | 2.770 | 2.630 | 2.650 | 163,033 | -0.05(-1.85%) |
Mar 24, 2016 | 2.800 | 2.700 | 2.700 | 2.700 | 107,100 | -0.07(-2.53%) |
Mar 23, 2016 | 2.860 | 2.860 | 2.750 | 2.770 | 103,857 | -0.15(-5.13%) |
Mar 22, 2016 | 2.880 | 2.920 | 2.850 | 2.920 | 50,704 | +0.08(+2.81%) |
Mar 21, 2016 | 2.930 | 2.930 | 2.840 | 2.840 | 78,329 | -0.09(-3.07%) |
Mar 18, 2016 | 2.970 | 2.970 | 2.860 | 2.930 | 52,591 | -0.01(-0.34%) |
Mar 17, 2016 | 3.050 | 3.050 | 2.890 | 2.940 | 144,678 | -0.06(-2.00%) |
Mar 16, 2016 | 2.850 | 3.010 | 2.780 | 3.000 | 198,969 | +0.15(+5.26%) |
Mar 15, 2016 | 2.790 | 2.890 | 2.790 | 2.850 | 155,175 | +0.05(+1.79%) |
Mar 14, 2016 | 2.850 | 2.940 | 2.800 | 2.800 | 129,148 | -0.07(-2.44%) |
Mar 11, 2016 | 2.960 | 2.960 | 2.830 | 2.870 | 111,384 | -0.05(-1.71%) |
Mar 10, 2016 | 2.790 | 2.990 | 2.790 | 2.920 | 341,852 | +0.17(+6.18%) |
Mar 09, 2016 | 2.790 | 2.820 | 2.710 | 2.750 | 161,248 | -0.07(-2.48%) |
Mar 08, 2016 | 3.050 | 3.050 | 2.788 | 2.820 | 198,375 | -0.09(-3.09%) |
Mar 07, 2016 | 3.090 | 3.129 | 2.860 | 2.910 | 295,561 | -0.09(-3.00%) |
Mar 04, 2016 | 2.900 | 3.000 | 2.850 | 3.000 | 387,307 | +0.16(+5.63%) |
Mar 03, 2016 | 2.680 | 3.490 | 2.660 | 2.840 | 182,465 | +0.19(+7.17%) |
Mar 02, 2016 | 2.570 | 2.652 | 2.570 | 2.650 | 40,403 | +0.04(+1.53%) |