Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.700 | 2.780 | 2.670 | 2.700 | 27,899 | -0.04(-1.46%) |
May 27, 2016 | 2.700 | 2.740 | 2.740 | 2.740 | 8,300 | +0.04(+1.48%) |
May 26, 2016 | 2.610 | 2.760 | 2.591 | 2.700 | 6,119 | +0.13(+5.06%) |
May 25, 2016 | 2.750 | 2.840 | 2.570 | 2.570 | 22,123 | -0.21(-7.55%) |
May 24, 2016 | 2.630 | 2.820 | 2.605 | 2.780 | 25,803 | +0.24(+9.45%) |
May 23, 2016 | 2.610 | 2.610 | 2.526 | 2.540 | 11,355 | -0.09(-3.42%) |
May 20, 2016 | 2.580 | 2.660 | 2.580 | 2.630 | 2,125 | +0.07(+2.73%) |
May 19, 2016 | 2.600 | 2.600 | 2.437 | 2.560 | 10,988 | -0.02(-0.77%) |
May 18, 2016 | 2.600 | 2.610 | 2.550 | 2.580 | 19,665 | -0.03(-1.15%) |
May 17, 2016 | 2.580 | 2.610 | 2.580 | 2.610 | 910 | +0.08(+3.16%) |
May 16, 2016 | 2.570 | 2.600 | 2.510 | 2.530 | 14,119 | -0.04(-1.56%) |
May 13, 2016 | 2.571 | 2.571 | 2.571 | 2.570 | 2,702 | -0.04(-1.53%) |
May 12, 2016 | 2.730 | 2.730 | 2.570 | 2.610 | 2,024 | +0.02(+0.77%) |
May 11, 2016 | 2.660 | 2.690 | 2.590 | 2.590 | 3,421 | -0.14(-5.13%) |
May 10, 2016 | 2.520 | 2.800 | 2.520 | 2.730 | 7,519 | +0.15(+5.81%) |
May 09, 2016 | 2.510 | 2.590 | 2.510 | 2.580 | 8,841 | +0.06(+2.22%) |
May 06, 2016 | 2.500 | 2.590 | 2.500 | 2.524 | 12,847 | +0.01(+0.56%) |
May 05, 2016 | 2.550 | 2.580 | 2.460 | 2.510 | 35,948 | -0.01(-0.40%) |
May 04, 2016 | 2.540 | 2.579 | 2.320 | 2.520 | 34,369 | -0.01(-0.54%) |
May 03, 2016 | 2.530 | 2.650 | 2.520 | 2.534 | 17,135 | +0.01(+0.54%) |
May 02, 2016 | 2.460 | 2.522 | 2.460 | 2.520 | 7,844 | +0.01(+0.40%) |
Apr 29, 2016 | 2.510 | 2.550 | 2.510 | 2.510 | 5,885 | -0.04(-1.57%) |
Apr 28, 2016 | 2.450 | 2.550 | 2.450 | 2.550 | 7,859 | +0.07(+2.78%) |
Apr 27, 2016 | 2.500 | 2.500 | 2.464 | 2.481 | 8,556 | -0.07(-2.70%) |
Apr 26, 2016 | 2.460 | 2.550 | 2.460 | 2.550 | 1,075 | +0.08(+3.24%) |
Apr 25, 2016 | 2.730 | 2.750 | 2.430 | 2.470 | 41,986 | -0.30(-10.83%) |
Apr 22, 2016 | 2.770 | 2.800 | 2.770 | 2.770 | 2,760 | -0.00(-0.00%) |
Apr 21, 2016 | 2.770 | 2.790 | 2.752 | 2.770 | 5,163 | +0.00(+0.00%) |
Apr 20, 2016 | 2.750 | 2.790 | 2.750 | 2.770 | 6,412 | -0.02(-0.72%) |
Apr 19, 2016 | 2.750 | 2.810 | 2.750 | 2.790 | 1,151 | -0.00(-0.00%) |
Apr 18, 2016 | 2.750 | 2.810 | 2.750 | 2.790 | 5,545 | +0.00(+0.00%) |
Apr 15, 2016 | 2.800 | 2.800 | 2.780 | 2.790 | 7,040 | +0.04(+1.45%) |
Apr 14, 2016 | 2.780 | 2.820 | 2.750 | 2.750 | 10,340 | -0.07(-2.48%) |
Apr 13, 2016 | 2.750 | 2.820 | 2.750 | 2.820 | 2,957 | +0.02(+0.88%) |
Apr 12, 2016 | 2.780 | 2.840 | 2.780 | 2.795 | 3,968 | +0.02(+0.55%) |
Apr 11, 2016 | 2.790 | 2.830 | 2.750 | 2.780 | 8,305 | +0.00(+0.16%) |
Apr 08, 2016 | 2.750 | 2.800 | 2.750 | 2.776 | 4,887 | +0.02(+0.56%) |
Apr 07, 2016 | 2.760 | 2.790 | 2.751 | 2.760 | 1,588 | -0.04(-1.43%) |
Apr 06, 2016 | 2.750 | 2.920 | 2.750 | 2.800 | 41,089 | +0.02(+0.55%) |
Apr 05, 2016 | 2.790 | 2.800 | 2.770 | 2.785 | 4,138 | -0.02(-0.55%) |
Apr 04, 2016 | 2.800 | 2.800 | 2.760 | 2.800 | 7,547 | +0.00(+0.00%) |
Apr 01, 2016 | 2.750 | 2.800 | 2.740 | 2.800 | 8,794 | +0.09(+3.32%) |
Mar 31, 2016 | 2.660 | 2.760 | 2.660 | 2.710 | 2,292 | -0.06(-2.17%) |
Mar 30, 2016 | 2.730 | 2.790 | 2.711 | 2.770 | 8,353 | +0.09(+3.36%) |
Mar 29, 2016 | 2.700 | 2.770 | 2.610 | 2.680 | 25,868 | -0.03(-1.11%) |
Mar 28, 2016 | 2.870 | 2.870 | 2.700 | 2.710 | 33,011 | -0.14(-4.93%) |
Mar 24, 2016 | 2.800 | 2.850 | 2.850 | 2.850 | 24,400 | -0.03(-1.02%) |
Mar 23, 2016 | 3.000 | 3.080 | 2.810 | 2.880 | 96,159 | -0.15(-4.95%) |
Mar 22, 2016 | 3.037 | 3.080 | 2.970 | 3.030 | 22,759 | -0.01(-0.20%) |
Mar 21, 2016 | 3.030 | 3.090 | 2.970 | 3.036 | 51,811 | -0.02(-0.78%) |
Mar 18, 2016 | 3.060 | 3.100 | 2.970 | 3.060 | 44,265 | +0.00(+0.00%) |
Mar 17, 2016 | 2.990 | 3.090 | 2.990 | 3.060 | 15,777 | +0.07(+2.34%) |
Mar 16, 2016 | 2.960 | 3.038 | 2.960 | 2.990 | 9,380 | +0.03(+1.02%) |
Mar 15, 2016 | 2.990 | 3.000 | 2.910 | 2.960 | 24,920 | -0.07(-2.31%) |
Mar 14, 2016 | 3.110 | 3.110 | 3.020 | 3.030 | 15,030 | -0.07(-2.26%) |
Mar 11, 2016 | 2.960 | 3.100 | 2.950 | 3.100 | 22,217 | +0.15(+5.08%) |
Mar 10, 2016 | 3.050 | 3.100 | 2.900 | 2.950 | 18,085 | -0.10(-3.28%) |
Mar 09, 2016 | 2.990 | 3.110 | 2.990 | 3.050 | 14,399 | +0.10(+3.39%) |
Mar 08, 2016 | 3.020 | 3.090 | 2.950 | 2.950 | 4,000 | -0.14(-4.53%) |
Mar 07, 2016 | 2.910 | 3.230 | 2.910 | 3.090 | 32,606 | +0.17(+5.82%) |
Mar 04, 2016 | 2.990 | 3.000 | 2.910 | 2.920 | 16,660 | -0.10(-3.31%) |
Mar 03, 2016 | 2.950 | 3.050 | 2.940 | 3.020 | 20,820 | +0.10(+3.42%) |
Mar 02, 2016 | 2.920 | 2.950 | 2.860 | 2.920 | 9,852 | +0.04(+1.39%) |