Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.447 | 2.473 | 2.401 | 2.419 | 839,497 | -0.02(-0.89%) |
May 27, 2016 | 2.412 | 2.440 | 2.440 | 2.440 | 437,159 | +0.03(+1.08%) |
May 26, 2016 | 2.434 | 2.460 | 2.401 | 2.414 | 650,230 | +0.00(+0.00%) |
May 25, 2016 | 2.449 | 2.464 | 2.397 | 2.414 | 453,598 | -0.04(-1.50%) |
May 24, 2016 | 2.414 | 2.483 | 2.408 | 2.451 | 499,244 | +0.05(+2.25%) |
May 23, 2016 | 2.388 | 2.434 | 2.375 | 2.397 | 764,973 | -0.00(-0.09%) |
May 20, 2016 | 2.337 | 2.404 | 2.326 | 2.399 | 696,690 | +0.08(+3.35%) |
May 19, 2016 | 2.354 | 2.371 | 2.237 | 2.321 | 822,208 | -0.03(-1.10%) |
May 18, 2016 | 2.278 | 2.371 | 2.278 | 2.347 | 478,475 | +0.06(+2.74%) |
May 17, 2016 | 2.334 | 2.419 | 2.272 | 2.285 | 707,909 | -0.06(-2.76%) |
May 16, 2016 | 2.328 | 2.375 | 2.298 | 2.349 | 628,291 | +0.03(+1.30%) |
May 13, 2016 | 2.365 | 2.388 | 2.285 | 2.319 | 705,596 | -0.05(-2.19%) |
May 12, 2016 | 2.669 | 2.672 | 2.364 | 2.371 | 1,339,574 | -0.30(-11.32%) |
May 11, 2016 | 2.507 | 2.769 | 2.483 | 2.674 | 949,830 | +0.20(+8.13%) |
May 10, 2016 | 2.427 | 2.481 | 2.414 | 2.473 | 417,243 | +0.04(+1.69%) |
May 09, 2016 | 2.447 | 2.466 | 2.401 | 2.432 | 344,764 | -0.02(-0.88%) |
May 06, 2016 | 2.408 | 2.473 | 2.404 | 2.453 | 371,167 | +0.03(+1.34%) |
May 05, 2016 | 2.483 | 2.520 | 2.414 | 2.421 | 428,032 | -0.05(-1.84%) |
May 04, 2016 | 2.447 | 2.504 | 2.429 | 2.466 | 581,068 | +0.01(+0.44%) |
May 03, 2016 | 2.512 | 2.540 | 2.451 | 2.455 | 841,435 | -0.09(-3.40%) |
May 02, 2016 | 2.445 | 2.559 | 2.426 | 2.542 | 898,272 | +0.11(+4.63%) |
Apr 29, 2016 | 2.531 | 2.547 | 2.425 | 2.429 | 451,317 | -0.10(-4.10%) |
Apr 28, 2016 | 2.468 | 2.568 | 2.438 | 2.533 | 617,928 | +0.08(+3.17%) |
Apr 27, 2016 | 2.436 | 2.474 | 2.412 | 2.455 | 356,159 | +0.01(+0.53%) |
Apr 26, 2016 | 2.423 | 2.462 | 2.364 | 2.442 | 423,859 | +0.02(+0.62%) |
Apr 25, 2016 | 2.423 | 2.436 | 2.344 | 2.427 | 492,179 | -0.01(-0.35%) |
Apr 22, 2016 | 2.442 | 2.479 | 2.406 | 2.436 | 415,628 | -0.01(-0.35%) |
Apr 21, 2016 | 2.445 | 2.479 | 2.421 | 2.445 | 279,224 | +0.01(+0.27%) |
Apr 20, 2016 | 2.460 | 2.460 | 2.419 | 2.438 | 426,501 | -0.00(-0.09%) |
Apr 19, 2016 | 2.425 | 2.507 | 2.419 | 2.440 | 325,351 | +0.03(+1.16%) |
Apr 18, 2016 | 2.365 | 2.421 | 2.345 | 2.412 | 325,962 | +0.05(+2.01%) |
Apr 15, 2016 | 2.337 | 2.396 | 2.337 | 2.365 | 340,401 | +0.02(+0.92%) |
Apr 14, 2016 | 2.321 | 2.354 | 2.289 | 2.343 | 502,297 | +0.01(+0.56%) |
Apr 13, 2016 | 2.324 | 2.341 | 2.270 | 2.330 | 578,556 | +0.03(+1.32%) |
Apr 12, 2016 | 2.241 | 2.308 | 2.235 | 2.300 | 402,669 | +0.08(+3.50%) |
Apr 11, 2016 | 2.224 | 2.274 | 2.218 | 2.222 | 331,444 | +0.01(+0.29%) |
Apr 08, 2016 | 2.241 | 2.302 | 2.190 | 2.215 | 541,849 | +0.00(+0.20%) |
Apr 07, 2016 | 2.196 | 2.250 | 2.187 | 2.211 | 2,044,245 | -0.00(-0.19%) |
Apr 06, 2016 | 2.291 | 2.301 | 2.185 | 2.215 | 635,712 | -0.07(-2.94%) |
Apr 05, 2016 | 2.432 | 2.440 | 2.274 | 2.282 | 817,627 | -0.16(-6.63%) |
Apr 04, 2016 | 2.432 | 2.475 | 2.432 | 2.445 | 757,473 | -0.01(-0.26%) |
Apr 01, 2016 | 2.527 | 2.538 | 2.436 | 2.451 | 603,512 | -0.10(-3.82%) |
Mar 31, 2016 | 2.483 | 2.579 | 2.481 | 2.548 | 1,507,457 | +0.06(+2.52%) |
Mar 30, 2016 | 2.483 | 2.538 | 2.460 | 2.486 | 501,511 | +0.00(+0.17%) |
Mar 29, 2016 | 2.453 | 2.516 | 2.414 | 2.481 | 569,058 | +0.02(+0.70%) |
Mar 28, 2016 | 2.553 | 2.566 | 2.460 | 2.464 | 443,896 | -0.09(-3.55%) |
Mar 24, 2016 | 2.505 | 2.555 | 2.555 | 2.555 | 374,748 | +0.04(+1.63%) |
Mar 23, 2016 | 2.516 | 2.540 | 2.471 | 2.514 | 550,964 | +0.00(+0.17%) |
Mar 22, 2016 | 2.507 | 2.529 | 2.466 | 2.509 | 355,039 | -0.03(-1.02%) |
Mar 21, 2016 | 2.540 | 2.555 | 2.438 | 2.535 | 619,348 | -0.02(-0.59%) |
Mar 18, 2016 | 2.667 | 2.667 | 2.499 | 2.551 | 946,273 | -0.10(-3.83%) |
Mar 17, 2016 | 2.570 | 2.665 | 2.529 | 2.652 | 394,351 | +0.08(+3.11%) |
Mar 16, 2016 | 2.540 | 2.602 | 2.494 | 2.572 | 385,991 | +0.03(+1.36%) |
Mar 15, 2016 | 2.626 | 2.626 | 2.531 | 2.538 | 505,633 | -0.09(-3.45%) |
Mar 14, 2016 | 2.767 | 2.775 | 2.613 | 2.628 | 768,022 | -0.16(-5.81%) |
Mar 11, 2016 | 3.052 | 3.128 | 2.756 | 2.790 | 913,748 | -0.26(-8.57%) |
Mar 10, 2016 | 3.128 | 3.128 | 3.007 | 3.052 | 462,884 | -0.05(-1.67%) |
Mar 09, 2016 | 3.071 | 3.199 | 3.028 | 3.104 | 604,974 | +0.05(+1.77%) |
Mar 08, 2016 | 3.106 | 3.143 | 3.045 | 3.050 | 486,891 | -0.09(-2.96%) |
Mar 07, 2016 | 2.944 | 3.143 | 2.934 | 3.143 | 501,816 | +0.19(+6.60%) |
Mar 04, 2016 | 2.929 | 2.998 | 2.886 | 2.948 | 327,257 | +0.03(+0.96%) |
Mar 03, 2016 | 2.862 | 2.929 | 2.813 | 2.920 | 319,299 | +0.07(+2.35%) |
Mar 02, 2016 | 2.862 | 2.886 | 2.812 | 2.853 | 381,989 | -0.02(-0.68%) |