Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.266 | 2.384 | 2.236 | 2.266 | 10,085 | +0.00(+0.00%) |
May 27, 2016 | 2.227 | 2.266 | 2.266 | 2.266 | 16,240 | +0.03(+1.23%) |
May 26, 2016 | 2.433 | 2.433 | 2.236 | 2.238 | 11,251 | -0.17(-6.89%) |
May 25, 2016 | 2.345 | 2.453 | 2.286 | 2.404 | 3,268 | +0.08(+3.39%) |
May 24, 2016 | 2.246 | 2.355 | 2.246 | 2.325 | 9,690 | +0.11(+4.88%) |
May 23, 2016 | 2.315 | 2.315 | 2.217 | 2.217 | 6,160 | -0.14(-5.85%) |
May 20, 2016 | 2.453 | 2.453 | 2.300 | 2.355 | 3,099 | -0.10(-4.02%) |
May 19, 2016 | 2.295 | 2.483 | 2.276 | 2.453 | 5,430 | +0.23(+10.17%) |
May 18, 2016 | 2.355 | 2.369 | 2.227 | 2.227 | 802 | -0.05(-1.99%) |
May 17, 2016 | 2.414 | 2.670 | 2.272 | 2.272 | 2,477 | -0.13(-5.49%) |
May 16, 2016 | 2.217 | 2.414 | 2.217 | 2.404 | 13,527 | +0.19(+8.44%) |
May 13, 2016 | 2.112 | 2.305 | 2.089 | 2.217 | 9,258 | +0.10(+4.65%) |
May 12, 2016 | 2.118 | 2.118 | 2.118 | 2.118 | 300 | +0.00(+0.00%) |
May 11, 2016 | 2.227 | 2.227 | 2.098 | 2.118 | 8,328 | -0.11(-4.87%) |
May 10, 2016 | 2.266 | 2.276 | 2.227 | 2.227 | 2,674 | +0.03(+1.57%) |
May 09, 2016 | 2.187 | 2.197 | 2.187 | 2.192 | 2,010 | -0.07(-3.26%) |
May 06, 2016 | 2.187 | 2.310 | 2.187 | 2.266 | 14,476 | +0.05(+2.22%) |
May 05, 2016 | 2.266 | 2.295 | 2.217 | 2.217 | 2,680 | -0.02(-0.88%) |
May 04, 2016 | 2.344 | 2.345 | 2.227 | 2.236 | 8,808 | -0.09(-3.81%) |
May 03, 2016 | 2.335 | 2.369 | 2.325 | 2.325 | 3,923 | +0.01(+0.43%) |
May 02, 2016 | 2.374 | 2.374 | 2.292 | 2.315 | 3,989 | -0.11(-4.47%) |
Apr 29, 2016 | 2.364 | 2.433 | 2.315 | 2.424 | 4,183 | +0.04(+1.65%) |
Apr 28, 2016 | 2.433 | 2.443 | 2.384 | 2.384 | 450 | +0.01(+0.41%) |
Apr 27, 2016 | 2.424 | 2.473 | 2.374 | 2.374 | 2,146 | -0.02(-0.82%) |
Apr 26, 2016 | 2.365 | 2.483 | 2.364 | 2.394 | 5,249 | -0.01(-0.41%) |
Apr 25, 2016 | 2.453 | 2.453 | 2.305 | 2.404 | 1,506 | -0.04(-1.61%) |
Apr 22, 2016 | 2.455 | 2.502 | 2.434 | 2.443 | 2,900 | +0.01(+0.40%) |
Apr 21, 2016 | 2.345 | 2.512 | 2.345 | 2.433 | 24,587 | +0.06(+2.49%) |
Apr 20, 2016 | 2.424 | 2.571 | 2.374 | 2.374 | 11,070 | -0.15(-5.86%) |
Apr 19, 2016 | 2.532 | 2.616 | 2.512 | 2.522 | 17,983 | -0.05(-1.86%) |
Apr 18, 2016 | 2.384 | 2.729 | 2.384 | 2.570 | 22,807 | +0.23(+9.60%) |
Apr 15, 2016 | 2.630 | 2.650 | 2.345 | 2.345 | 12,571 | -0.31(-11.52%) |
Apr 14, 2016 | 2.591 | 2.660 | 2.542 | 2.650 | 27,282 | +0.03(+1.13%) |
Apr 13, 2016 | 2.611 | 2.709 | 2.611 | 2.621 | 5,695 | -0.02(-0.75%) |
Apr 12, 2016 | 2.650 | 2.660 | 2.611 | 2.640 | 3,411 | +0.05(+1.90%) |
Apr 11, 2016 | 2.502 | 2.660 | 2.414 | 2.591 | 21,515 | +0.08(+3.14%) |
Apr 08, 2016 | 2.508 | 2.640 | 2.508 | 2.512 | 2,418 | -0.09(-3.41%) |
Apr 07, 2016 | 2.611 | 2.680 | 2.458 | 2.601 | 53,783 | -0.09(-3.30%) |
Apr 06, 2016 | 2.709 | 2.788 | 2.680 | 2.690 | 6,865 | -0.11(-3.87%) |
Apr 05, 2016 | 2.700 | 2.847 | 2.660 | 2.798 | 16,859 | +0.03(+1.07%) |
Apr 04, 2016 | 2.759 | 2.798 | 2.759 | 2.768 | 4,106 | -0.09(-3.10%) |
Apr 01, 2016 | 2.719 | 2.857 | 2.719 | 2.857 | 413 | +0.12(+4.32%) |
Mar 31, 2016 | 2.719 | 2.808 | 2.719 | 2.739 | 5,869 | +0.02(+0.72%) |
Mar 30, 2016 | 2.906 | 2.926 | 2.719 | 2.719 | 12,853 | -0.01(-0.36%) |
Mar 29, 2016 | 2.926 | 2.936 | 2.729 | 2.729 | 14,355 | -0.10(-3.48%) |
Mar 28, 2016 | 2.709 | 2.867 | 2.694 | 2.827 | 3,757 | +0.12(+4.36%) |
Mar 24, 2016 | 2.660 | 2.709 | 2.709 | 2.709 | 609 | +0.09(+3.38%) |
Mar 23, 2016 | 2.690 | 2.759 | 2.611 | 2.621 | 3,990 | -0.13(-4.66%) |
Mar 22, 2016 | 2.688 | 2.857 | 2.630 | 2.749 | 43,303 | +0.06(+2.20%) |
Mar 21, 2016 | 2.690 | 2.699 | 2.571 | 2.690 | 2,050 | +0.07(+2.63%) |
Mar 18, 2016 | 2.739 | 2.739 | 2.621 | 2.621 | 5,772 | -0.18(-6.49%) |
Mar 17, 2016 | 2.680 | 2.802 | 2.669 | 2.802 | 9,332 | +0.05(+1.96%) |
Mar 16, 2016 | 2.709 | 2.799 | 2.571 | 2.749 | 10,412 | +0.16(+6.08%) |
Mar 15, 2016 | 2.611 | 2.611 | 2.561 | 2.591 | 4,736 | -0.02(-0.75%) |
Mar 14, 2016 | 2.601 | 2.611 | 2.561 | 2.611 | 3,939 | -0.08(-2.86%) |
Mar 11, 2016 | 2.581 | 2.765 | 2.571 | 2.688 | 5,448 | +0.02(+0.66%) |
Mar 10, 2016 | 2.601 | 2.719 | 2.601 | 2.670 | 3,694 | -0.07(-2.52%) |
Mar 09, 2016 | 2.640 | 2.739 | 2.631 | 2.739 | 4,887 | +0.11(+4.12%) |
Mar 08, 2016 | 2.660 | 2.689 | 2.562 | 2.630 | 16,966 | -0.03(-1.11%) |
Mar 07, 2016 | 2.759 | 2.759 | 2.610 | 2.660 | 2,397 | -0.10(-3.57%) |
Mar 04, 2016 | 2.709 | 2.799 | 2.660 | 2.759 | 9,603 | +0.04(+1.45%) |
Mar 03, 2016 | 2.787 | 2.847 | 2.719 | 2.719 | 11,167 | -0.01(-0.36%) |
Mar 02, 2016 | 2.719 | 2.749 | 2.719 | 2.729 | 9,555 | -0.02(-0.72%) |