Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.548 | 2.556 | 2.499 | 2.524 | 29,181 | -0.06(-2.23%) |
May 27, 2016 | 2.639 | 2.581 | 2.581 | 2.581 | 11,313 | -0.10(-3.68%) |
May 26, 2016 | 2.647 | 2.803 | 2.647 | 2.680 | 35,630 | +0.00(+0.00%) |
May 25, 2016 | 2.531 | 2.745 | 2.531 | 2.680 | 51,135 | +0.20(+7.95%) |
May 24, 2016 | 2.367 | 2.507 | 2.351 | 2.482 | 25,821 | +0.16(+7.09%) |
May 23, 2016 | 2.219 | 2.343 | 2.217 | 2.318 | 18,731 | +0.10(+4.44%) |
May 20, 2016 | 2.187 | 2.219 | 2.187 | 2.219 | 9,957 | +0.04(+1.89%) |
May 19, 2016 | 2.121 | 2.219 | 2.121 | 2.178 | 13,862 | +0.01(+0.38%) |
May 18, 2016 | 2.170 | 2.260 | 2.154 | 2.170 | 8,699 | +0.02(+1.15%) |
May 17, 2016 | 2.260 | 2.334 | 2.121 | 2.145 | 25,028 | -0.11(-4.74%) |
May 16, 2016 | 2.162 | 2.302 | 2.113 | 2.252 | 20,677 | +0.07(+3.40%) |
May 13, 2016 | 2.219 | 2.228 | 2.178 | 2.178 | 9,397 | -0.02(-1.12%) |
May 12, 2016 | 2.252 | 2.310 | 2.203 | 2.203 | 36,861 | -0.01(-0.37%) |
May 11, 2016 | 2.154 | 2.244 | 2.154 | 2.211 | 12,531 | +0.05(+2.28%) |
May 10, 2016 | 2.195 | 2.203 | 2.162 | 2.162 | 8,435 | -0.04(-1.87%) |
May 09, 2016 | 2.293 | 2.293 | 2.195 | 2.203 | 6,526 | -0.02(-0.74%) |
May 06, 2016 | 2.252 | 2.334 | 2.211 | 2.219 | 11,365 | -0.02(-0.74%) |
May 05, 2016 | 2.400 | 2.507 | 2.203 | 2.236 | 20,556 | -0.14(-5.88%) |
May 04, 2016 | 2.318 | 2.532 | 2.252 | 2.376 | 54,574 | +0.06(+2.48%) |
May 03, 2016 | 2.334 | 2.367 | 2.252 | 2.318 | 15,283 | -0.09(-3.75%) |
May 02, 2016 | 2.507 | 2.507 | 2.400 | 2.408 | 24,855 | -0.12(-4.56%) |
Apr 29, 2016 | 2.549 | 2.614 | 2.515 | 2.524 | 31,344 | -0.01(-0.32%) |
Apr 28, 2016 | 2.491 | 2.766 | 2.458 | 2.532 | 54,495 | +0.04(+1.65%) |
Apr 27, 2016 | 2.359 | 2.556 | 2.326 | 2.491 | 47,402 | +0.16(+7.07%) |
Apr 26, 2016 | 2.359 | 2.384 | 2.310 | 2.326 | 21,509 | +0.00(+0.00%) |
Apr 25, 2016 | 2.388 | 2.400 | 2.302 | 2.326 | 37,514 | -0.07(-2.75%) |
Apr 22, 2016 | 2.302 | 2.466 | 2.302 | 2.392 | 46,017 | +0.07(+3.19%) |
Apr 21, 2016 | 2.260 | 2.367 | 2.260 | 2.318 | 40,727 | +0.01(+0.36%) |
Apr 20, 2016 | 2.417 | 2.425 | 2.282 | 2.310 | 36,693 | -0.06(-2.43%) |
Apr 19, 2016 | 2.343 | 2.466 | 2.260 | 2.367 | 153,261 | +0.07(+2.86%) |
Apr 18, 2016 | 2.154 | 2.507 | 2.154 | 2.302 | 191,723 | +0.12(+5.66%) |
Apr 15, 2016 | 2.170 | 2.326 | 2.121 | 2.178 | 66,257 | +0.01(+0.38%) |
Apr 14, 2016 | 2.228 | 2.236 | 2.137 | 2.170 | 38,292 | -0.04(-1.86%) |
Apr 13, 2016 | 1.989 | 2.277 | 1.956 | 2.211 | 42,097 | +0.25(+13.03%) |
Apr 12, 2016 | 2.088 | 2.154 | 1.940 | 1.956 | 20,515 | -0.12(-5.56%) |
Apr 11, 2016 | 1.965 | 2.129 | 1.965 | 2.071 | 31,643 | +0.15(+7.69%) |
Apr 08, 2016 | 1.808 | 1.973 | 1.797 | 1.923 | 20,869 | +0.15(+8.33%) |
Apr 07, 2016 | 1.808 | 1.825 | 1.767 | 1.776 | 15,152 | -0.07(-4.00%) |
Apr 06, 2016 | 1.866 | 1.899 | 1.841 | 1.849 | 11,192 | -0.03(-1.75%) |
Apr 05, 2016 | 1.852 | 1.956 | 1.833 | 1.882 | 16,396 | +0.01(+0.44%) |
Apr 04, 2016 | 2.113 | 2.135 | 1.849 | 1.874 | 31,865 | -0.20(-9.52%) |
Apr 01, 2016 | 1.817 | 2.211 | 1.808 | 2.071 | 44,547 | +0.21(+11.50%) |
Mar 31, 2016 | 1.915 | 1.932 | 1.841 | 1.858 | 18,222 | -0.06(-3.00%) |
Mar 30, 2016 | 1.965 | 1.981 | 1.899 | 1.915 | 18,172 | -0.02(-1.27%) |
Mar 29, 2016 | 1.751 | 1.956 | 1.751 | 1.940 | 15,032 | +0.18(+10.28%) |
Mar 28, 2016 | 1.792 | 1.841 | 1.743 | 1.759 | 8,523 | -0.04(-2.28%) |
Mar 24, 2016 | 1.808 | 1.800 | 1.800 | 1.800 | 10,462 | -0.02(-0.90%) |
Mar 23, 2016 | 1.907 | 1.907 | 1.808 | 1.817 | 13,508 | -0.07(-3.49%) |
Mar 22, 2016 | 1.981 | 2.006 | 1.877 | 1.882 | 28,172 | -0.15(-7.29%) |
Mar 21, 2016 | 2.055 | 2.129 | 2.006 | 2.030 | 19,457 | -0.06(-2.76%) |
Mar 18, 2016 | 2.318 | 2.359 | 2.055 | 2.088 | 45,315 | -0.20(-8.63%) |
Mar 17, 2016 | 2.195 | 2.293 | 2.195 | 2.285 | 7,149 | +0.13(+6.11%) |
Mar 16, 2016 | 2.091 | 2.178 | 2.071 | 2.154 | 11,737 | +0.07(+3.15%) |
Mar 15, 2016 | 2.168 | 2.168 | 2.071 | 2.088 | 7,057 | -0.03(-1.55%) |
Mar 14, 2016 | 2.219 | 2.257 | 2.104 | 2.121 | 14,211 | -0.14(-6.18%) |
Mar 11, 2016 | 2.219 | 2.285 | 2.187 | 2.260 | 22,417 | -0.01(-0.36%) |
Mar 10, 2016 | 2.408 | 2.408 | 2.260 | 2.269 | 9,222 | -0.06(-2.47%) |
Mar 09, 2016 | 2.359 | 2.387 | 2.302 | 2.326 | 6,773 | +0.01(+0.35%) |
Mar 08, 2016 | 2.532 | 2.532 | 2.260 | 2.318 | 34,998 | -0.18(-7.24%) |
Mar 07, 2016 | 2.392 | 2.538 | 2.392 | 2.499 | 26,786 | +0.16(+6.67%) |
Mar 04, 2016 | 2.343 | 2.433 | 2.297 | 2.343 | 127,423 | +0.04(+1.79%) |
Mar 03, 2016 | 2.195 | 2.400 | 2.195 | 2.302 | 80,310 | +0.16(+7.69%) |
Mar 02, 2016 | 2.088 | 2.203 | 2.088 | 2.137 | 13,092 | +0.10(+4.84%) |