Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.102 | 2.262 | 2.093 | 2.129 | 87,150 | +0.07(+3.45%) |
May 27, 2016 | 2.084 | 2.058 | 2.058 | 2.058 | 135,968 | -0.03(-1.28%) |
May 26, 2016 | 2.191 | 2.217 | 2.084 | 2.084 | 3,522 | -0.04(-2.08%) |
May 25, 2016 | 2.293 | 2.293 | 2.129 | 2.129 | 42,128 | -0.16(-6.97%) |
May 24, 2016 | 2.292 | 2.333 | 2.262 | 2.288 | 15,710 | -0.02(-0.77%) |
May 23, 2016 | 2.321 | 2.377 | 2.306 | 2.306 | 1,646 | -0.02(-0.76%) |
May 20, 2016 | 2.324 | 2.342 | 2.306 | 2.324 | 4,171 | -0.02(-0.76%) |
May 19, 2016 | 2.217 | 2.342 | 2.213 | 2.342 | 4,161 | +0.16(+7.32%) |
May 18, 2016 | 2.138 | 2.209 | 2.040 | 2.182 | 14,313 | +0.01(+0.41%) |
May 17, 2016 | 2.046 | 2.195 | 2.040 | 2.173 | 106,631 | +0.18(+8.89%) |
May 16, 2016 | 2.217 | 2.253 | 1.996 | 1.996 | 40,531 | -0.16(-7.41%) |
May 13, 2016 | 2.492 | 2.519 | 2.022 | 2.155 | 93,943 | -0.40(-15.62%) |
May 12, 2016 | 2.661 | 2.741 | 2.413 | 2.554 | 126,474 | +0.47(+22.55%) |
May 11, 2016 | 2.315 | 2.315 | 1.685 | 2.084 | 11,150,881 | -0.27(-11.32%) |
May 10, 2016 | 2.350 | 2.368 | 2.350 | 2.351 | 3,117 | -0.02(-0.74%) |
May 09, 2016 | 2.302 | 2.368 | 2.302 | 2.368 | 2,989 | +0.09(+3.89%) |
May 06, 2016 | 2.315 | 2.350 | 2.279 | 2.280 | 2,242 | -0.06(-2.65%) |
May 05, 2016 | 2.297 | 2.466 | 2.297 | 2.342 | 3,347 | +0.11(+4.77%) |
May 04, 2016 | 2.324 | 2.324 | 2.185 | 2.235 | 20,893 | -0.12(-4.91%) |
May 03, 2016 | 2.413 | 2.420 | 2.306 | 2.350 | 4,357 | -0.13(-5.36%) |
May 02, 2016 | 2.528 | 2.528 | 2.386 | 2.484 | 11,178 | -0.09(-3.45%) |
Apr 29, 2016 | 2.395 | 2.590 | 2.271 | 2.572 | 24,313 | +0.00(+0.00%) |
Apr 28, 2016 | 2.554 | 2.572 | 2.404 | 2.572 | 2,029 | +0.12(+4.69%) |
Apr 27, 2016 | 2.484 | 2.510 | 2.439 | 2.457 | 12,870 | -0.14(-5.46%) |
Apr 26, 2016 | 2.661 | 2.661 | 2.599 | 2.599 | 24,982 | -0.11(-3.93%) |
Apr 25, 2016 | 2.750 | 2.758 | 2.661 | 2.705 | 8,296 | -0.04(-1.61%) |
Apr 22, 2016 | 2.661 | 2.750 | 2.581 | 2.750 | 25,953 | +0.07(+2.65%) |
Apr 21, 2016 | 2.572 | 2.703 | 2.572 | 2.679 | 16,235 | +0.09(+3.60%) |
Apr 20, 2016 | 2.572 | 2.661 | 2.572 | 2.586 | 13,192 | -0.08(-2.96%) |
Apr 19, 2016 | 2.661 | 2.670 | 2.661 | 2.664 | 7,372 | +0.00(+0.13%) |
Apr 18, 2016 | 2.625 | 2.661 | 2.625 | 2.661 | 3,411 | +0.03(+1.01%) |
Apr 15, 2016 | 2.537 | 2.634 | 2.528 | 2.634 | 1,584 | +0.04(+1.71%) |
Apr 14, 2016 | 2.563 | 2.590 | 2.563 | 2.590 | 1,293 | +0.11(+4.29%) |
Apr 13, 2016 | 2.484 | 2.484 | 2.484 | 2.484 | 240 | -0.03(-1.13%) |
Apr 12, 2016 | 2.491 | 2.512 | 2.484 | 2.512 | 2,035 | -0.08(-3.01%) |
Apr 11, 2016 | 2.554 | 2.590 | 2.466 | 2.590 | 12,938 | +0.12(+4.66%) |
Apr 08, 2016 | 2.404 | 2.519 | 2.404 | 2.475 | 5,661 | +0.10(+4.10%) |
Apr 07, 2016 | 2.377 | 2.377 | 2.377 | 2.377 | 1,067 | +0.00(+0.00%) |
Apr 06, 2016 | 2.342 | 2.377 | 2.333 | 2.377 | 2,507 | -0.05(-2.19%) |
Apr 05, 2016 | 2.350 | 2.430 | 2.350 | 2.430 | 671 | +0.17(+7.45%) |
Apr 04, 2016 | 2.528 | 2.528 | 2.262 | 2.262 | 6,935 | -0.31(-12.07%) |
Apr 01, 2016 | 2.572 | 2.572 | 2.572 | 2.572 | 299 | -0.03(-1.02%) |
Mar 31, 2016 | 2.485 | 2.599 | 2.485 | 2.599 | 2,162 | +0.05(+2.09%) |
Mar 30, 2016 | 2.608 | 2.608 | 2.546 | 2.546 | 720 | +0.11(+4.55%) |
Mar 29, 2016 | 2.404 | 2.435 | 2.395 | 2.435 | 703 | -0.13(-5.02%) |
Mar 28, 2016 | 2.492 | 2.563 | 2.492 | 2.563 | 317 | +0.00(+0.00%) |
Mar 24, 2016 | 2.572 | 2.563 | 2.563 | 2.563 | 676 | +0.09(+3.83%) |
Mar 23, 2016 | 2.466 | 2.563 | 2.350 | 2.469 | 1,188 | +0.14(+6.23%) |
Mar 22, 2016 | 2.324 | 2.324 | 2.324 | 2.324 | 482 | -0.12(-4.72%) |
Mar 21, 2016 | 2.392 | 2.439 | 2.392 | 2.439 | 564 | +0.04(+1.85%) |
Mar 18, 2016 | 2.572 | 2.572 | 2.377 | 2.395 | 15,231 | -0.27(-10.00%) |
Mar 17, 2016 | 2.660 | 2.661 | 2.652 | 2.661 | 2,681 | +0.09(+3.45%) |
Mar 16, 2016 | 2.492 | 2.572 | 2.437 | 2.572 | 3,354 | +0.19(+7.81%) |
Mar 15, 2016 | 2.484 | 2.492 | 2.386 | 2.386 | 694 | -0.10(-3.93%) |
Mar 14, 2016 | 2.484 | 2.562 | 2.421 | 2.483 | 1,251 | +0.09(+3.70%) |
Mar 11, 2016 | 2.395 | 2.395 | 2.333 | 2.395 | 28,042 | +0.02(+0.67%) |
Mar 10, 2016 | 2.306 | 2.395 | 2.306 | 2.379 | 6,436 | -0.01(-0.30%) |
Mar 09, 2016 | 2.306 | 2.386 | 2.306 | 2.386 | 2,029 | +0.04(+1.51%) |
Mar 08, 2016 | 2.395 | 2.395 | 2.182 | 2.350 | 24,699 | -0.05(-2.00%) |
Mar 07, 2016 | 2.439 | 2.474 | 2.295 | 2.398 | 22,617 | -0.08(-3.38%) |
Mar 04, 2016 | 2.679 | 2.679 | 2.395 | 2.482 | 29,061 | -0.18(-6.72%) |
Mar 03, 2016 | 2.661 | 2.758 | 2.661 | 2.661 | 346 | -0.09(-3.24%) |
Mar 02, 2016 | 2.750 | 2.781 | 2.750 | 2.750 | 8,868 | -0.01(-0.31%) |