Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.540 | 2.600 | 2.500 | 2.600 | 1,901 | -0.03(-1.14%) |
May 27, 2016 | 2.490 | 2.630 | 2.630 | 2.630 | 3,600 | +0.01(+0.38%) |
May 26, 2016 | 2.410 | 2.620 | 2.400 | 2.620 | 7,684 | +0.29(+12.32%) |
May 25, 2016 | 2.630 | 2.630 | 2.333 | 2.333 | 12,875 | -0.03(-1.16%) |
May 24, 2016 | 2.240 | 2.650 | 2.240 | 2.360 | 34,169 | +0.15(+6.79%) |
May 23, 2016 | 2.520 | 2.690 | 2.210 | 2.210 | 5,191 | -0.32(-12.65%) |
May 20, 2016 | 2.600 | 2.780 | 2.530 | 2.530 | 798 | +0.00(+0.00%) |
May 19, 2016 | 2.501 | 2.530 | 2.500 | 2.530 | 2,484 | +0.03(+1.20%) |
May 18, 2016 | 2.500 | 2.540 | 2.300 | 2.500 | 3,794 | +0.14(+5.93%) |
May 17, 2016 | 2.280 | 2.560 | 2.275 | 2.360 | 6,373 | -0.15(-5.98%) |
May 16, 2016 | 2.600 | 2.600 | 2.460 | 2.510 | 6,324 | -0.03(-1.18%) |
May 13, 2016 | 2.550 | 2.590 | 2.500 | 2.540 | 2,813 | +0.03(+1.20%) |
May 12, 2016 | 2.550 | 2.550 | 2.343 | 2.510 | 3,784 | +0.14(+5.91%) |
May 11, 2016 | 2.320 | 2.530 | 2.320 | 2.370 | 8,000 | -0.06(-2.47%) |
May 10, 2016 | 2.600 | 2.670 | 2.160 | 2.430 | 9,825 | -0.24(-8.99%) |
May 09, 2016 | 2.540 | 2.690 | 2.510 | 2.670 | 7,164 | +0.16(+6.37%) |
May 06, 2016 | 2.710 | 2.818 | 2.510 | 2.510 | 18,143 | -0.21(-7.72%) |
May 05, 2016 | 2.820 | 2.820 | 2.500 | 2.720 | 7,437 | -0.10(-3.55%) |
May 04, 2016 | 2.470 | 2.820 | 2.470 | 2.820 | 15,745 | +0.32(+12.80%) |
May 03, 2016 | 2.440 | 2.630 | 2.440 | 2.500 | 15,131 | -0.03(-1.19%) |
May 02, 2016 | 2.480 | 2.640 | 2.480 | 2.530 | 3,524 | +0.11(+4.55%) |
Apr 29, 2016 | 2.500 | 2.510 | 2.420 | 2.420 | 11,437 | -0.07(-2.81%) |
Apr 28, 2016 | 2.440 | 2.651 | 2.410 | 2.490 | 896 | +0.07(+2.89%) |
Apr 27, 2016 | 2.420 | 2.430 | 2.420 | 2.420 | 969 | +0.00(+0.00%) |
Apr 26, 2016 | 2.400 | 2.430 | 2.349 | 2.420 | 1,723 | -0.01(-0.41%) |
Apr 25, 2016 | 2.410 | 2.430 | 2.262 | 2.430 | 1,949 | +0.00(+0.00%) |
Apr 22, 2016 | 2.490 | 2.540 | 2.219 | 2.430 | 40,543 | -0.04(-1.62%) |
Apr 21, 2016 | 2.380 | 2.580 | 2.380 | 2.470 | 78,261 | +0.22(+9.78%) |
Apr 20, 2016 | 2.220 | 2.370 | 2.220 | 2.250 | 22,232 | +0.04(+2.04%) |
Apr 19, 2016 | 2.210 | 2.210 | 2.110 | 2.205 | 7,528 | +0.10(+5.00%) |
Apr 18, 2016 | 2.060 | 2.150 | 2.060 | 2.100 | 8,637 | +0.01(+0.48%) |
Apr 15, 2016 | 2.090 | 2.190 | 2.090 | 2.090 | 4,194 | -0.03(-1.42%) |
Apr 14, 2016 | 2.200 | 2.220 | 2.050 | 2.120 | 4,088 | -0.10(-4.50%) |
Apr 13, 2016 | 2.360 | 2.440 | 2.200 | 2.220 | 13,282 | -0.12(-5.13%) |
Apr 12, 2016 | 2.090 | 2.340 | 2.040 | 2.340 | 18,174 | +0.31(+15.27%) |
Apr 11, 2016 | 1.980 | 2.194 | 1.940 | 2.030 | 13,671 | +0.06(+3.05%) |
Apr 08, 2016 | 1.880 | 1.990 | 1.850 | 1.970 | 14,292 | +0.11(+5.91%) |
Apr 07, 2016 | 1.790 | 1.920 | 1.790 | 1.860 | 7,796 | -0.02(-1.06%) |
Apr 06, 2016 | 1.850 | 1.980 | 1.760 | 1.880 | 23,262 | -0.03(-1.57%) |
Apr 05, 2016 | 1.920 | 1.931 | 1.780 | 1.910 | 10,956 | +0.06(+3.24%) |
Apr 04, 2016 | 1.850 | 1.910 | 1.760 | 1.850 | 2,442 | +0.00(+0.00%) |
Apr 01, 2016 | 2.040 | 2.040 | 1.850 | 1.850 | 7,190 | +0.04(+2.21%) |
Mar 31, 2016 | 1.980 | 1.984 | 1.810 | 1.810 | 24,425 | -0.17(-8.59%) |
Mar 30, 2016 | 2.040 | 2.265 | 1.870 | 1.980 | 28,493 | +0.07(+3.66%) |
Mar 29, 2016 | 2.150 | 2.150 | 1.870 | 1.910 | 12,234 | -0.09(-4.50%) |
Mar 28, 2016 | 2.110 | 2.190 | 2.000 | 2.000 | 9,262 | +0.00(+0.00%) |
Mar 24, 2016 | 2.100 | 2.000 | 2.000 | 2.000 | 7,100 | -0.10(-4.76%) |
Mar 23, 2016 | 2.200 | 2.220 | 2.100 | 2.100 | 9,525 | -0.10(-4.55%) |
Mar 22, 2016 | 2.310 | 2.360 | 2.190 | 2.200 | 3,827 | -0.16(-6.78%) |
Mar 21, 2016 | 2.372 | 2.440 | 2.360 | 2.360 | 1,852 | -0.07(-2.86%) |
Mar 18, 2016 | 2.500 | 2.550 | 2.400 | 2.429 | 6,808 | -0.07(-2.82%) |
Mar 17, 2016 | 2.480 | 2.590 | 2.465 | 2.500 | 16,236 | +0.05(+2.04%) |
Mar 16, 2016 | 2.550 | 2.570 | 2.335 | 2.450 | 2,347 | -0.05(-2.15%) |
Mar 15, 2016 | 2.450 | 2.510 | 2.420 | 2.504 | 1,221 | -0.01(-0.24%) |
Mar 14, 2016 | 2.520 | 2.520 | 2.490 | 2.510 | 10,214 | -0.10(-3.83%) |
Mar 11, 2016 | 2.530 | 2.710 | 2.510 | 2.610 | 2,914 | -0.07(-2.61%) |
Mar 10, 2016 | 2.730 | 2.910 | 2.520 | 2.680 | 14,365 | -0.17(-5.96%) |
Mar 09, 2016 | 2.780 | 2.920 | 2.600 | 2.850 | 10,447 | -0.05(-1.72%) |
Mar 08, 2016 | 2.910 | 2.960 | 2.770 | 2.900 | 2,683 | -0.02(-0.68%) |
Mar 07, 2016 | 2.800 | 2.950 | 2.720 | 2.920 | 3,480 | +0.20(+7.35%) |
Mar 04, 2016 | 2.830 | 2.840 | 2.720 | 2.720 | 2,848 | +0.00(+0.00%) |
Mar 03, 2016 | 2.680 | 2.840 | 2.680 | 2.720 | 4,133 | +0.09(+3.42%) |
Mar 02, 2016 | 2.390 | 2.870 | 2.390 | 2.630 | 10,085 | +0.35(+15.35%) |