Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.090 | 2.210 | 2.080 | 2.190 | 565,876 | +0.07(+3.30%) |
May 27, 2016 | 2.090 | 2.120 | 2.120 | 2.120 | 327,100 | +0.01(+0.47%) |
May 26, 2016 | 2.150 | 2.180 | 2.080 | 2.110 | 341,670 | -0.04(-1.86%) |
May 25, 2016 | 2.140 | 2.200 | 2.120 | 2.150 | 518,511 | -0.02(-0.92%) |
May 24, 2016 | 2.190 | 2.200 | 2.120 | 2.170 | 465,591 | +0.00(+0.00%) |
May 23, 2016 | 2.290 | 2.380 | 2.150 | 2.170 | 988,125 | -0.07(-3.13%) |
May 20, 2016 | 2.170 | 2.260 | 2.150 | 2.240 | 550,845 | +0.06(+2.75%) |
May 19, 2016 | 2.150 | 2.180 | 2.110 | 2.180 | 379,451 | +0.04(+1.87%) |
May 18, 2016 | 2.150 | 2.190 | 2.110 | 2.140 | 257,347 | -0.04(-1.83%) |
May 17, 2016 | 2.120 | 2.200 | 2.115 | 2.180 | 458,484 | +0.02(+0.93%) |
May 16, 2016 | 2.160 | 2.230 | 2.120 | 2.160 | 576,129 | +0.09(+4.35%) |
May 13, 2016 | 2.110 | 2.130 | 2.050 | 2.070 | 388,088 | -0.05(-2.36%) |
May 12, 2016 | 2.260 | 2.260 | 2.030 | 2.120 | 790,457 | -0.08(-3.64%) |
May 11, 2016 | 2.160 | 2.280 | 2.150 | 2.200 | 686,687 | +0.02(+0.92%) |
May 10, 2016 | 2.280 | 2.300 | 2.140 | 2.180 | 473,909 | -0.10(-4.39%) |
May 09, 2016 | 2.300 | 2.400 | 2.220 | 2.280 | 964,627 | +0.02(+0.88%) |
May 06, 2016 | 2.120 | 2.310 | 1.920 | 2.260 | 2,403,974 | +0.50(+28.41%) |
May 05, 2016 | 1.890 | 2.030 | 1.650 | 1.760 | 1,326,766 | -0.24(-12.00%) |
May 04, 2016 | 2.130 | 2.200 | 1.920 | 2.000 | 1,022,923 | -0.18(-8.26%) |
May 03, 2016 | 2.250 | 2.250 | 2.120 | 2.180 | 403,777 | -0.04(-1.80%) |
May 02, 2016 | 2.210 | 2.240 | 2.160 | 2.220 | 351,118 | -0.01(-0.45%) |
Apr 29, 2016 | 2.170 | 2.260 | 2.160 | 2.230 | 345,027 | +0.06(+2.76%) |
Apr 28, 2016 | 2.190 | 2.320 | 2.150 | 2.170 | 432,291 | -0.02(-0.91%) |
Apr 27, 2016 | 2.310 | 2.310 | 2.160 | 2.190 | 817,806 | -0.13(-5.60%) |
Apr 26, 2016 | 2.400 | 2.400 | 2.250 | 2.320 | 638,627 | -0.10(-4.13%) |
Apr 25, 2016 | 2.390 | 2.460 | 2.340 | 2.420 | 415,865 | +0.00(+0.00%) |
Apr 22, 2016 | 2.370 | 2.450 | 2.310 | 2.420 | 512,950 | +0.03(+1.26%) |
Apr 21, 2016 | 2.530 | 2.530 | 2.300 | 2.390 | 1,273,080 | -0.12(-4.78%) |
Apr 20, 2016 | 2.450 | 2.570 | 2.435 | 2.510 | 555,074 | +0.04(+1.62%) |
Apr 19, 2016 | 2.590 | 2.600 | 2.440 | 2.470 | 788,237 | -0.12(-4.63%) |
Apr 18, 2016 | 2.670 | 2.720 | 2.580 | 2.590 | 769,447 | -0.14(-5.13%) |
Apr 15, 2016 | 2.630 | 2.735 | 2.600 | 2.730 | 1,631,977 | +0.12(+4.60%) |
Apr 14, 2016 | 2.460 | 2.650 | 2.390 | 2.610 | 1,001,918 | +0.15(+6.10%) |
Apr 13, 2016 | 2.310 | 2.500 | 2.310 | 2.460 | 1,131,960 | +0.09(+3.80%) |
Apr 12, 2016 | 2.300 | 2.450 | 2.000 | 2.370 | 1,500,734 | +0.03(+1.28%) |
Apr 11, 2016 | 2.570 | 2.590 | 2.310 | 2.340 | 779,062 | -0.20(-7.87%) |
Apr 08, 2016 | 2.590 | 2.590 | 2.460 | 2.540 | 686,101 | +0.02(+0.79%) |
Apr 07, 2016 | 2.600 | 2.690 | 2.460 | 2.520 | 802,014 | -0.10(-3.82%) |
Apr 06, 2016 | 2.610 | 2.720 | 2.570 | 2.620 | 979,685 | +0.04(+1.55%) |
Apr 05, 2016 | 2.700 | 2.700 | 2.530 | 2.580 | 738,222 | -0.08(-3.01%) |
Apr 04, 2016 | 2.520 | 2.690 | 2.460 | 2.660 | 995,890 | +0.16(+6.40%) |
Apr 01, 2016 | 2.360 | 2.540 | 2.350 | 2.500 | 1,291,439 | +0.14(+5.93%) |
Mar 31, 2016 | 2.310 | 2.390 | 2.250 | 2.360 | 562,791 | +0.03(+1.29%) |
Mar 30, 2016 | 2.340 | 2.380 | 2.275 | 2.330 | 642,978 | +0.02(+0.87%) |
Mar 29, 2016 | 2.250 | 2.320 | 2.150 | 2.310 | 722,158 | +0.06(+2.67%) |
Mar 28, 2016 | 2.230 | 2.290 | 2.190 | 2.250 | 410,179 | +0.04(+1.81%) |
Mar 24, 2016 | 2.190 | 2.210 | 2.210 | 2.210 | 574,900 | +0.00(+0.00%) |
Mar 23, 2016 | 2.320 | 2.350 | 2.120 | 2.210 | 597,065 | -0.09(-3.91%) |
Mar 22, 2016 | 2.200 | 2.340 | 2.180 | 2.300 | 1,084,580 | +0.10(+4.55%) |
Mar 21, 2016 | 2.010 | 2.210 | 2.010 | 2.200 | 1,438,409 | +0.20(+10.00%) |
Mar 18, 2016 | 2.000 | 2.030 | 1.920 | 2.000 | 582,436 | +0.01(+0.50%) |
Mar 17, 2016 | 1.960 | 1.990 | 1.860 | 1.990 | 555,705 | +0.07(+3.65%) |
Mar 16, 2016 | 1.950 | 1.980 | 1.850 | 1.920 | 504,994 | -0.03(-1.54%) |
Mar 15, 2016 | 1.930 | 2.030 | 1.890 | 1.950 | 768,994 | +0.01(+0.52%) |
Mar 14, 2016 | 1.830 | 2.000 | 1.800 | 1.940 | 862,466 | +0.12(+6.59%) |
Mar 11, 2016 | 1.650 | 1.840 | 1.540 | 1.820 | 1,023,817 | +0.15(+8.98%) |
Mar 10, 2016 | 1.720 | 1.800 | 1.570 | 1.670 | 665,342 | -0.06(-3.47%) |
Mar 09, 2016 | 1.790 | 1.830 | 1.710 | 1.730 | 467,025 | -0.07(-3.89%) |
Mar 08, 2016 | 1.880 | 1.930 | 1.730 | 1.800 | 990,365 | -0.07(-3.74%) |
Mar 07, 2016 | 1.920 | 1.970 | 1.850 | 1.870 | 536,107 | +0.03(+1.63%) |
Mar 04, 2016 | 1.890 | 1.950 | 1.830 | 1.840 | 614,670 | +0.02(+1.10%) |
Mar 03, 2016 | 1.930 | 1.970 | 1.820 | 1.820 | 673,897 | -0.13(-6.67%) |
Mar 02, 2016 | 1.900 | 2.030 | 1.820 | 1.950 | 1,061,705 | +0.04(+2.09%) |