Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.150 | 2.180 | 2.140 | 2.150 | 171,604 | -0.04(-1.83%) |
May 30, 2016 | 2.190 | 2.230 | 2.180 | 2.190 | 31,739 | -0.02(-0.90%) |
May 27, 2016 | 2.200 | 2.210 | 2.160 | 2.210 | 122,230 | +0.01(+0.45%) |
May 26, 2016 | 2.200 | 2.210 | 2.170 | 2.200 | 102,849 | -0.01(-0.45%) |
May 25, 2016 | 2.220 | 2.240 | 2.210 | 2.210 | 62,500 | -0.01(-0.45%) |
May 24, 2016 | 2.260 | 2.260 | 2.210 | 2.220 | 95,025 | -0.02(-0.89%) |
May 20, 2016 | 2.240 | 2.240 | 2.240 | 0 | +0.02(+0.90%) | |
May 19, 2016 | 2.230 | 2.260 | 2.200 | 2.220 | 425,724 | -0.02(-0.89%) |
May 18, 2016 | 2.250 | 2.290 | 2.230 | 2.240 | 73,146 | -0.02(-0.88%) |
May 17, 2016 | 2.290 | 2.300 | 2.250 | 2.260 | 248,456 | -0.06(-2.59%) |
May 16, 2016 | 2.350 | 2.380 | 2.280 | 2.320 | 145,024 | -0.09(-3.73%) |
May 13, 2016 | 2.450 | 2.460 | 2.370 | 2.410 | 108,054 | -0.03(-1.23%) |
May 12, 2016 | 2.460 | 2.460 | 2.430 | 2.440 | 35,758 | +0.00(+0.00%) |
May 11, 2016 | 2.440 | 2.470 | 2.430 | 2.440 | 171,929 | +0.02(+0.83%) |
May 10, 2016 | 2.400 | 2.450 | 2.400 | 2.420 | 150,823 | +0.02(+0.83%) |
May 09, 2016 | 2.480 | 2.480 | 2.350 | 2.400 | 242,826 | -0.06(-2.44%) |
May 06, 2016 | 2.450 | 2.480 | 2.450 | 2.460 | 251,562 | +0.02(+0.82%) |
May 05, 2016 | 2.450 | 2.480 | 2.420 | 2.440 | 207,348 | +0.04(+1.67%) |
May 04, 2016 | 2.350 | 2.430 | 2.320 | 2.400 | 313,550 | +0.08(+3.45%) |
May 03, 2016 | 2.250 | 2.320 | 2.230 | 2.320 | 351,831 | +0.10(+4.50%) |
May 02, 2016 | 2.250 | 2.260 | 2.160 | 2.220 | 277,474 | -0.03(-1.33%) |
Apr 29, 2016 | 2.600 | 2.600 | 2.110 | 2.250 | 1,209,421 | -0.34(-13.13%) |
Apr 28, 2016 | 3.050 | 3.050 | 2.460 | 2.590 | 2,313,428 | +0.12(+4.86%) |
Apr 27, 2016 | 2.500 | 3.350 | 2.050 | 2.470 | 3,060,916 | +0.11(+4.66%) |
Apr 26, 2016 | 2.260 | 2.440 | 2.120 | 2.360 | 811,085 | +0.29(+14.01%) |
Apr 25, 2016 | 1.940 | 2.070 | 1.940 | 2.070 | 370,763 | +0.14(+7.25%) |
Apr 22, 2016 | 1.960 | 1.960 | 1.910 | 1.930 | 168,948 | -0.01(-0.52%) |
Apr 21, 2016 | 1.940 | 1.940 | 1.890 | 1.940 | 180,000 | -0.01(-0.51%) |
Apr 20, 2016 | 1.890 | 1.950 | 1.860 | 1.950 | 437,794 | +0.12(+6.56%) |
Apr 19, 2016 | 1.850 | 1.850 | 1.760 | 1.830 | 228,399 | +0.03(+1.67%) |
Apr 18, 2016 | 1.860 | 1.890 | 1.780 | 1.800 | 554,320 | -0.04(-2.17%) |
Apr 15, 2016 | 1.810 | 1.900 | 1.750 | 1.840 | 874,531 | +0.22(+13.58%) |
Apr 14, 2016 | 1.540 | 1.670 | 1.540 | 1.620 | 311,024 | +0.10(+6.58%) |
Apr 13, 2016 | 1.500 | 1.520 | 1.480 | 1.520 | 262,239 | +0.06(+4.11%) |
Apr 12, 2016 | 1.450 | 1.460 | 1.440 | 1.460 | 142,311 | +0.05(+3.55%) |
Apr 11, 2016 | 1.410 | 1.420 | 1.400 | 1.410 | 26,724 | +0.00(+0.00%) |
Apr 08, 2016 | 1.420 | 1.420 | 1.390 | 1.410 | 56,518 | +0.01(+0.71%) |
Apr 07, 2016 | 1.420 | 1.420 | 1.380 | 1.400 | 31,391 | +0.01(+0.72%) |
Apr 06, 2016 | 1.400 | 1.410 | 1.390 | 1.390 | 14,388 | +0.00(+0.00%) |
Apr 05, 2016 | 1.400 | 1.400 | 1.360 | 1.390 | 52,349 | +0.01(+0.72%) |
Apr 04, 2016 | 1.480 | 1.480 | 1.350 | 1.380 | 143,235 | -0.09(-6.12%) |
Apr 01, 2016 | 1.510 | 1.540 | 1.450 | 1.470 | 143,994 | +0.04(+2.80%) |
Mar 31, 2016 | 1.440 | 1.450 | 1.420 | 1.430 | 30,040 | -0.01(-0.69%) |
Mar 30, 2016 | 1.470 | 1.470 | 1.380 | 1.440 | 73,625 | +0.01(+0.70%) |
Mar 29, 2016 | 1.450 | 1.450 | 1.420 | 1.430 | 13,794 | -0.02(-1.38%) |
Mar 28, 2016 | 1.470 | 1.470 | 1.390 | 1.450 | 325,635 | +0.00(+0.00%) |
Mar 24, 2016 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) | |
Mar 23, 2016 | 1.410 | 1.460 | 1.380 | 1.440 | 177,200 | -0.06(-4.00%) |
Mar 22, 2016 | 1.540 | 1.560 | 1.500 | 1.500 | 234,956 | -0.01(-0.66%) |
Mar 21, 2016 | 1.480 | 1.510 | 1.480 | 1.510 | 249,387 | +0.09(+6.34%) |
Mar 18, 2016 | 1.400 | 1.450 | 1.400 | 1.420 | 157,084 | +0.04(+2.90%) |
Mar 17, 2016 | 1.320 | 1.400 | 1.320 | 1.380 | 123,276 | +0.08(+6.15%) |
Mar 16, 2016 | 1.290 | 1.330 | 1.290 | 1.300 | 39,945 | +0.00(+0.00%) |
Mar 15, 2016 | 1.330 | 1.330 | 1.290 | 1.300 | 72,160 | -0.04(-2.99%) |
Mar 14, 2016 | 1.320 | 1.340 | 1.310 | 1.340 | 31,945 | +0.02(+1.52%) |
Mar 11, 2016 | 1.330 | 1.340 | 1.320 | 1.320 | 30,093 | -0.02(-1.49%) |
Mar 10, 2016 | 1.340 | 1.340 | 1.330 | 1.340 | 20,554 | +0.03(+2.29%) |
Mar 09, 2016 | 1.300 | 1.330 | 1.290 | 1.310 | 68,908 | +0.02(+1.55%) |
Mar 08, 2016 | 1.360 | 1.380 | 1.280 | 1.290 | 147,495 | -0.12(-8.51%) |
Mar 07, 2016 | 1.410 | 1.420 | 1.390 | 1.410 | 49,392 | +0.03(+2.17%) |
Mar 04, 2016 | 1.430 | 1.430 | 1.370 | 1.380 | 231,495 | +0.03(+2.22%) |
Mar 03, 2016 | 1.300 | 1.350 | 1.250 | 1.350 | 139,722 | +0.07(+5.47%) |
Mar 02, 2016 | 1.240 | 1.280 | 1.210 | 1.280 | 82,754 | +0.03(+2.40%) |