Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.316 | 2.347 | 2.305 | 2.305 | 17,804 | -0.04(-1.56%) |
May 27, 2016 | 2.352 | 2.342 | 2.342 | 2.342 | 95,077 | -0.00(-0.03%) |
May 26, 2016 | 2.310 | 2.352 | 2.295 | 2.343 | 36,544 | +0.01(+0.48%) |
May 25, 2016 | 2.278 | 2.352 | 2.274 | 2.331 | 62,640 | +0.04(+1.60%) |
May 24, 2016 | 2.268 | 2.295 | 2.243 | 2.295 | 28,932 | +0.03(+1.15%) |
May 23, 2016 | 2.269 | 2.270 | 2.237 | 2.269 | 36,213 | +0.01(+0.46%) |
May 20, 2016 | 2.222 | 2.284 | 2.222 | 2.258 | 11,411 | +0.03(+1.35%) |
May 19, 2016 | 2.227 | 2.242 | 2.227 | 2.228 | 6,961 | -0.03(-1.33%) |
May 18, 2016 | 2.263 | 2.263 | 2.195 | 2.258 | 25,665 | -0.01(-0.46%) |
May 17, 2016 | 2.243 | 2.274 | 2.222 | 2.269 | 47,772 | +0.05(+2.12%) |
May 16, 2016 | 2.227 | 2.269 | 2.190 | 2.222 | 74,636 | +0.01(+0.62%) |
May 13, 2016 | 2.222 | 2.232 | 2.201 | 2.208 | 13,588 | +0.00(+0.09%) |
May 12, 2016 | 2.227 | 2.227 | 2.206 | 2.206 | 10,919 | -0.01(-0.24%) |
May 11, 2016 | 2.232 | 2.276 | 2.206 | 2.211 | 26,535 | -0.02(-0.94%) |
May 10, 2016 | 2.248 | 2.284 | 2.232 | 2.232 | 40,142 | -0.03(-1.39%) |
May 09, 2016 | 2.274 | 2.274 | 2.241 | 2.263 | 39,010 | -0.01(-0.46%) |
May 06, 2016 | 2.274 | 2.279 | 2.195 | 2.274 | 23,794 | +0.05(+2.35%) |
May 05, 2016 | 2.258 | 2.258 | 2.190 | 2.222 | 48,898 | -0.01(-0.47%) |
May 04, 2016 | 2.190 | 2.233 | 2.190 | 2.232 | 52,648 | +0.03(+1.43%) |
May 03, 2016 | 2.248 | 2.284 | 2.201 | 2.201 | 111,466 | -0.03(-1.17%) |
May 02, 2016 | 2.316 | 2.316 | 2.211 | 2.227 | 100,895 | -0.07(-3.18%) |
Apr 29, 2016 | 2.279 | 2.326 | 2.232 | 2.300 | 15,340 | +0.02(+0.69%) |
Apr 28, 2016 | 2.337 | 2.337 | 2.284 | 2.284 | 38,704 | -0.04(-1.80%) |
Apr 27, 2016 | 2.310 | 2.352 | 2.232 | 2.326 | 59,594 | +0.01(+0.22%) |
Apr 26, 2016 | 2.316 | 2.342 | 2.201 | 2.321 | 62,793 | +0.01(+0.45%) |
Apr 25, 2016 | 2.269 | 2.320 | 2.253 | 2.310 | 46,972 | +0.05(+2.31%) |
Apr 22, 2016 | 2.274 | 2.321 | 2.258 | 2.258 | 32,751 | -0.01(-0.46%) |
Apr 21, 2016 | 2.216 | 2.269 | 2.216 | 2.269 | 43,423 | +0.05(+2.12%) |
Apr 20, 2016 | 2.232 | 2.284 | 2.211 | 2.222 | 73,691 | -0.01(-0.47%) |
Apr 19, 2016 | 2.237 | 2.243 | 2.206 | 2.232 | 31,270 | +0.02(+0.71%) |
Apr 18, 2016 | 2.216 | 2.279 | 2.206 | 2.216 | 77,081 | +0.02(+0.95%) |
Apr 15, 2016 | 2.185 | 2.253 | 2.185 | 2.195 | 43,087 | +0.04(+1.69%) |
Apr 14, 2016 | 2.169 | 2.216 | 2.159 | 2.159 | 44,175 | -0.04(-1.90%) |
Apr 13, 2016 | 2.190 | 2.216 | 2.159 | 2.201 | 46,188 | -0.02(-0.71%) |
Apr 12, 2016 | 2.159 | 2.237 | 2.159 | 2.216 | 27,312 | +0.04(+1.92%) |
Apr 11, 2016 | 2.216 | 2.253 | 2.148 | 2.175 | 93,878 | -0.05(-2.12%) |
Apr 08, 2016 | 2.274 | 2.310 | 2.222 | 2.222 | 116,599 | -0.04(-1.85%) |
Apr 07, 2016 | 2.290 | 2.290 | 2.253 | 2.263 | 33,810 | -0.03(-1.14%) |
Apr 06, 2016 | 2.300 | 2.308 | 2.232 | 2.290 | 34,042 | +0.01(+0.34%) |
Apr 05, 2016 | 2.307 | 2.307 | 2.271 | 2.282 | 106,758 | -0.01(-0.56%) |
Apr 04, 2016 | 2.292 | 2.333 | 2.258 | 2.295 | 220,364 | +0.02(+0.79%) |
Apr 01, 2016 | 2.210 | 2.312 | 2.210 | 2.277 | 149,336 | +0.05(+2.07%) |
Mar 31, 2016 | 2.210 | 2.266 | 2.189 | 2.230 | 100,263 | +0.02(+0.94%) |
Mar 30, 2016 | 2.159 | 2.210 | 2.133 | 2.210 | 49,030 | +0.04(+1.88%) |
Mar 29, 2016 | 2.133 | 2.210 | 2.133 | 2.169 | 31,413 | +0.05(+2.42%) |
Mar 28, 2016 | 2.154 | 2.179 | 2.118 | 2.118 | 42,471 | -0.01(-0.65%) |
Mar 24, 2016 | 2.148 | 2.132 | 2.132 | 2.132 | 22,428 | -0.01(-0.31%) |
Mar 23, 2016 | 2.133 | 2.165 | 2.113 | 2.138 | 8,165 | +0.04(+1.71%) |
Mar 22, 2016 | 2.113 | 2.179 | 2.102 | 2.102 | 16,788 | -0.03(-1.20%) |
Mar 21, 2016 | 2.143 | 2.179 | 2.128 | 2.128 | 86,957 | -0.00(-0.20%) |
Mar 18, 2016 | 2.133 | 2.133 | 2.123 | 2.132 | 11,861 | +0.01(+0.44%) |
Mar 17, 2016 | 2.118 | 2.133 | 2.097 | 2.123 | 30,785 | +0.02(+0.73%) |
Mar 16, 2016 | 2.102 | 2.119 | 2.092 | 2.107 | 14,566 | +0.02(+0.73%) |
Mar 15, 2016 | 2.092 | 2.102 | 2.077 | 2.092 | 8,477 | -0.02(-0.73%) |
Mar 14, 2016 | 2.113 | 2.123 | 2.071 | 2.107 | 59,298 | -0.03(-1.20%) |
Mar 11, 2016 | 2.133 | 2.153 | 2.087 | 2.133 | 18,309 | +0.00(+0.00%) |
Mar 10, 2016 | 2.143 | 2.164 | 2.133 | 2.133 | 35,567 | +0.01(+0.24%) |
Mar 09, 2016 | 2.116 | 2.148 | 2.113 | 2.128 | 26,118 | +0.07(+3.49%) |
Mar 08, 2016 | 2.102 | 2.133 | 2.056 | 2.056 | 27,241 | -0.08(-3.84%) |
Mar 07, 2016 | 2.135 | 2.154 | 2.082 | 2.138 | 50,315 | +0.04(+1.71%) |
Mar 04, 2016 | 2.097 | 2.097 | 2.097 | 2.102 | 28,023 | +0.02(+0.74%) |
Mar 03, 2016 | 2.087 | 2.097 | 2.082 | 2.087 | 18,326 | +0.02(+0.74%) |
Mar 02, 2016 | 2.071 | 2.087 | 2.051 | 2.071 | 8,298 | +0.02(+0.75%) |