Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.564 | 2.705 | 2.489 | 2.677 | 25,156 | +0.13(+5.15%) |
May 27, 2016 | 2.564 | 2.546 | 2.546 | 2.546 | 1,816 | -0.04(-1.45%) |
May 26, 2016 | 2.564 | 2.583 | 2.556 | 2.583 | 7,112 | +0.03(+1.10%) |
May 25, 2016 | 2.546 | 2.602 | 2.518 | 2.555 | 4,425 | -0.03(-1.09%) |
May 24, 2016 | 2.541 | 2.583 | 2.508 | 2.583 | 15,874 | +0.00(+0.00%) |
May 23, 2016 | 2.574 | 2.602 | 2.574 | 2.583 | 18,451 | -0.02(-0.72%) |
May 20, 2016 | 2.566 | 2.621 | 2.566 | 2.602 | 22,379 | +0.03(+1.09%) |
May 19, 2016 | 2.592 | 2.621 | 2.555 | 2.574 | 13,780 | +0.00(+0.00%) |
May 18, 2016 | 2.518 | 2.621 | 2.518 | 2.574 | 8,840 | +0.07(+3.00%) |
May 17, 2016 | 2.471 | 2.621 | 2.471 | 2.499 | 148,592 | +0.07(+2.69%) |
May 16, 2016 | 2.387 | 2.499 | 2.387 | 2.433 | 93,938 | +0.00(+0.00%) |
May 13, 2016 | 2.489 | 2.499 | 2.415 | 2.433 | 23,110 | +0.00(+0.00%) |
May 12, 2016 | 2.527 | 2.611 | 2.433 | 2.433 | 46,611 | -0.03(-1.14%) |
May 11, 2016 | 2.480 | 2.480 | 2.433 | 2.461 | 23,734 | -0.02(-0.75%) |
May 10, 2016 | 2.564 | 2.564 | 2.470 | 2.480 | 88,471 | -0.11(-4.33%) |
May 09, 2016 | 2.546 | 2.621 | 2.546 | 2.592 | 56,283 | +0.01(+0.36%) |
May 06, 2016 | 2.564 | 2.602 | 2.508 | 2.583 | 12,832 | +0.04(+1.47%) |
May 05, 2016 | 2.560 | 2.611 | 2.518 | 2.546 | 14,141 | -0.02(-0.73%) |
May 04, 2016 | 2.564 | 2.621 | 2.480 | 2.564 | 10,318 | -0.02(-0.72%) |
May 03, 2016 | 2.536 | 2.592 | 2.415 | 2.583 | 14,674 | +0.08(+3.37%) |
May 02, 2016 | 2.583 | 2.602 | 2.489 | 2.499 | 20,775 | -0.08(-3.20%) |
Apr 29, 2016 | 2.592 | 2.592 | 2.489 | 2.582 | 35,431 | -0.00(-0.02%) |
Apr 28, 2016 | 2.574 | 2.592 | 2.480 | 2.582 | 11,964 | +0.01(+0.33%) |
Apr 27, 2016 | 2.489 | 2.602 | 2.480 | 2.574 | 13,584 | +0.07(+3.00%) |
Apr 26, 2016 | 2.574 | 2.602 | 2.452 | 2.499 | 60,176 | +0.05(+1.91%) |
Apr 25, 2016 | 2.527 | 2.536 | 2.452 | 2.452 | 6,684 | -0.10(-4.03%) |
Apr 22, 2016 | 2.602 | 2.621 | 2.555 | 2.555 | 4,229 | -0.03(-1.09%) |
Apr 21, 2016 | 2.583 | 2.592 | 2.569 | 2.583 | 3,496 | +0.07(+2.60%) |
Apr 20, 2016 | 2.527 | 2.541 | 2.518 | 2.518 | 2,228 | -0.04(-1.47%) |
Apr 19, 2016 | 2.573 | 2.574 | 2.555 | 2.555 | 8,070 | +0.03(+1.11%) |
Apr 18, 2016 | 2.527 | 2.611 | 2.527 | 2.527 | 2,970 | +0.01(+0.37%) |
Apr 15, 2016 | 2.480 | 2.621 | 2.480 | 2.518 | 5,543 | -0.06(-2.18%) |
Apr 14, 2016 | 2.525 | 2.574 | 2.525 | 2.574 | 1,389 | +0.11(+4.56%) |
Apr 13, 2016 | 2.433 | 2.518 | 2.396 | 2.461 | 9,535 | +0.02(+0.77%) |
Apr 12, 2016 | 2.491 | 2.491 | 2.416 | 2.443 | 4,811 | +0.01(+0.38%) |
Apr 11, 2016 | 2.479 | 2.480 | 2.415 | 2.433 | 4,645 | +0.04(+1.57%) |
Apr 08, 2016 | 2.443 | 2.480 | 2.396 | 2.396 | 4,153 | -0.06(-2.29%) |
Apr 07, 2016 | 2.461 | 2.527 | 2.443 | 2.452 | 8,761 | +0.00(+0.00%) |
Apr 06, 2016 | 2.478 | 2.518 | 2.452 | 2.452 | 1,594 | +0.06(+2.34%) |
Apr 05, 2016 | 2.387 | 2.536 | 2.387 | 2.396 | 12,181 | -0.03(-1.16%) |
Apr 04, 2016 | 2.555 | 2.564 | 2.396 | 2.424 | 22,975 | -0.05(-1.89%) |
Apr 01, 2016 | 2.532 | 2.532 | 2.471 | 2.471 | 1,992 | +0.01(+0.38%) |
Mar 31, 2016 | 2.461 | 2.527 | 2.461 | 2.461 | 10,894 | +0.00(+0.00%) |
Mar 30, 2016 | 2.564 | 2.564 | 2.452 | 2.461 | 6,916 | -0.09(-3.66%) |
Mar 29, 2016 | 2.564 | 2.574 | 2.424 | 2.555 | 2,674 | +0.16(+6.64%) |
Mar 28, 2016 | 2.461 | 2.461 | 2.396 | 2.396 | 8,674 | -0.09(-3.76%) |
Mar 24, 2016 | 2.489 | 2.489 | 2.489 | 2.489 | 213 | +0.03(+1.10%) |
Mar 23, 2016 | 2.463 | 2.463 | 2.462 | 2.462 | 595 | +0.00(+0.04%) |
Mar 22, 2016 | 2.443 | 2.485 | 2.433 | 2.461 | 5,819 | -0.01(-0.38%) |
Mar 21, 2016 | 2.451 | 2.518 | 2.443 | 2.471 | 8,023 | +0.03(+1.15%) |
Mar 18, 2016 | 2.574 | 2.574 | 2.443 | 2.443 | 11,730 | -0.14(-5.43%) |
Mar 17, 2016 | 2.405 | 2.602 | 2.405 | 2.583 | 3,852 | +0.15(+6.15%) |
Mar 16, 2016 | 2.499 | 2.564 | 2.433 | 2.433 | 13,617 | +0.01(+0.39%) |
Mar 15, 2016 | 2.331 | 2.555 | 2.331 | 2.424 | 3,694 | -0.11(-4.43%) |
Mar 14, 2016 | 2.592 | 2.592 | 2.536 | 2.536 | 3,770 | +0.00(+0.00%) |
Mar 11, 2016 | 2.368 | 2.602 | 2.368 | 2.536 | 2,923 | +0.05(+1.88%) |
Mar 10, 2016 | 2.527 | 2.578 | 2.489 | 2.489 | 5,033 | -0.07(-2.92%) |
Mar 09, 2016 | 2.555 | 2.574 | 2.396 | 2.564 | 6,574 | +0.17(+7.03%) |
Mar 08, 2016 | 2.443 | 2.592 | 2.368 | 2.396 | 18,217 | -0.08(-3.40%) |
Mar 07, 2016 | 2.377 | 2.592 | 2.377 | 2.480 | 1,804 | -0.06(-2.21%) |
Mar 04, 2016 | 2.349 | 2.592 | 2.349 | 2.536 | 7,286 | -0.03(-1.10%) |
Mar 03, 2016 | 2.415 | 2.621 | 2.415 | 2.564 | 30,785 | +0.11(+4.58%) |
Mar 02, 2016 | 2.433 | 2.527 | 2.340 | 2.452 | 7,436 | +0.06(+2.34%) |