Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.313 | 2.336 | 2.305 | 2.325 | 825,577 | +0.00(+0.17%) |
May 27, 2016 | 2.328 | 2.321 | 2.321 | 2.321 | 612,522 | +0.00(+0.17%) |
May 26, 2016 | 2.328 | 2.332 | 2.309 | 2.317 | 699,793 | +0.00(+0.17%) |
May 25, 2016 | 2.317 | 2.317 | 2.297 | 2.313 | 610,907 | +0.02(+0.85%) |
May 24, 2016 | 2.286 | 2.309 | 2.270 | 2.293 | 792,039 | +0.02(+0.86%) |
May 23, 2016 | 2.262 | 2.286 | 2.258 | 2.274 | 562,231 | +0.01(+0.52%) |
May 20, 2016 | 2.262 | 2.266 | 2.258 | 2.262 | 449,902 | +0.02(+0.69%) |
May 19, 2016 | 2.258 | 2.262 | 2.223 | 2.247 | 1,023,636 | -0.02(-1.03%) |
May 18, 2016 | 2.258 | 2.274 | 2.258 | 2.270 | 771,698 | +0.03(+1.22%) |
May 17, 2016 | 2.266 | 2.278 | 2.232 | 2.243 | 799,833 | -0.01(-0.52%) |
May 16, 2016 | 2.239 | 2.254 | 2.239 | 2.254 | 399,305 | +0.01(+0.34%) |
May 13, 2016 | 2.258 | 2.266 | 2.212 | 2.247 | 542,823 | -0.01(-0.52%) |
May 12, 2016 | 2.227 | 2.258 | 2.223 | 2.258 | 693,023 | +0.05(+2.29%) |
May 11, 2016 | 2.251 | 2.266 | 2.200 | 2.208 | 1,189,035 | -0.04(-1.90%) |
May 10, 2016 | 2.270 | 2.286 | 2.231 | 2.251 | 1,665,465 | -0.02(-0.94%) |
May 09, 2016 | 2.260 | 2.280 | 2.257 | 2.272 | 608,005 | +0.00(+0.17%) |
May 06, 2016 | 2.276 | 2.284 | 2.257 | 2.268 | 701,486 | -0.01(-0.34%) |
May 05, 2016 | 2.276 | 2.295 | 2.264 | 2.276 | 776,132 | +0.01(+0.34%) |
May 04, 2016 | 2.253 | 2.272 | 2.237 | 2.268 | 1,167,301 | -0.00(-0.17%) |
May 03, 2016 | 2.291 | 2.291 | 2.245 | 2.272 | 1,607,974 | -0.01(-0.34%) |
May 02, 2016 | 2.295 | 2.311 | 2.276 | 2.280 | 1,597,672 | +0.00(+0.17%) |
Apr 29, 2016 | 2.280 | 2.284 | 2.257 | 2.276 | 1,241,316 | +0.01(+0.34%) |
Apr 28, 2016 | 2.284 | 2.303 | 2.264 | 2.268 | 1,583,187 | -0.01(-0.51%) |
Apr 27, 2016 | 2.272 | 2.284 | 2.268 | 2.280 | 1,315,580 | +0.02(+0.68%) |
Apr 26, 2016 | 2.249 | 2.264 | 2.249 | 2.264 | 824,030 | +0.01(+0.51%) |
Apr 25, 2016 | 2.249 | 2.253 | 2.237 | 2.253 | 1,013,184 | +0.00(+0.17%) |
Apr 22, 2016 | 2.230 | 2.253 | 2.226 | 2.249 | 1,313,903 | +0.03(+1.21%) |
Apr 21, 2016 | 2.226 | 2.226 | 2.210 | 2.222 | 936,473 | +0.01(+0.35%) |
Apr 20, 2016 | 2.203 | 2.222 | 2.191 | 2.214 | 1,234,759 | +0.02(+0.70%) |
Apr 19, 2016 | 2.191 | 2.199 | 2.176 | 2.199 | 946,419 | +0.03(+1.24%) |
Apr 18, 2016 | 2.156 | 2.176 | 2.156 | 2.172 | 710,504 | +0.00(+0.18%) |
Apr 15, 2016 | 2.168 | 2.183 | 2.168 | 2.168 | 602,260 | -0.01(-0.35%) |
Apr 14, 2016 | 2.156 | 2.176 | 2.145 | 2.176 | 1,339,222 | +0.03(+1.44%) |
Apr 13, 2016 | 2.130 | 2.149 | 2.122 | 2.145 | 1,112,952 | +0.02(+0.72%) |
Apr 12, 2016 | 2.095 | 2.137 | 2.095 | 2.130 | 790,193 | +0.03(+1.47%) |
Apr 11, 2016 | 2.103 | 2.106 | 2.091 | 2.099 | 789,466 | +0.01(+0.37%) |
Apr 08, 2016 | 2.095 | 2.110 | 2.083 | 2.091 | 904,610 | +0.00(+0.00%) |
Apr 07, 2016 | 2.118 | 2.122 | 2.087 | 2.091 | 1,226,158 | -0.02(-1.00%) |
Apr 06, 2016 | 2.112 | 2.126 | 2.101 | 2.112 | 884,921 | +0.01(+0.36%) |
Apr 05, 2016 | 2.101 | 2.108 | 2.093 | 2.105 | 736,253 | -0.00(-0.18%) |
Apr 04, 2016 | 2.116 | 2.120 | 2.101 | 2.108 | 1,414,981 | +0.00(+0.18%) |
Apr 01, 2016 | 2.108 | 2.112 | 2.086 | 2.105 | 1,132,728 | -0.00(-0.18%) |
Mar 31, 2016 | 2.059 | 2.116 | 2.059 | 2.108 | 1,577,814 | +0.03(+1.65%) |
Mar 30, 2016 | 2.074 | 2.086 | 2.063 | 2.074 | 704,659 | +0.02(+0.93%) |
Mar 29, 2016 | 2.036 | 2.067 | 2.032 | 2.055 | 894,086 | +0.02(+1.12%) |
Mar 28, 2016 | 2.047 | 2.055 | 2.032 | 2.032 | 789,384 | -0.02(-0.74%) |
Mar 24, 2016 | 2.063 | 2.047 | 2.047 | 2.047 | 1,064,445 | -0.03(-1.46%) |
Mar 23, 2016 | 2.112 | 2.116 | 2.070 | 2.078 | 1,089,068 | -0.03(-1.27%) |
Mar 22, 2016 | 2.089 | 2.112 | 2.084 | 2.105 | 1,042,144 | +0.02(+0.73%) |
Mar 21, 2016 | 2.082 | 2.093 | 2.078 | 2.089 | 526,163 | +0.01(+0.37%) |
Mar 18, 2016 | 2.074 | 2.086 | 2.063 | 2.082 | 685,062 | +0.02(+0.92%) |
Mar 17, 2016 | 2.040 | 2.063 | 2.032 | 2.063 | 895,715 | +0.03(+1.69%) |
Mar 16, 2016 | 1.998 | 2.032 | 1.994 | 2.028 | 646,121 | +0.03(+1.52%) |
Mar 15, 2016 | 2.006 | 2.006 | 1.983 | 1.998 | 594,402 | -0.01(-0.57%) |
Mar 14, 2016 | 2.009 | 2.009 | 1.990 | 2.009 | 467,239 | +0.01(+0.38%) |
Mar 11, 2016 | 1.998 | 2.006 | 1.987 | 2.002 | 692,861 | +0.02(+1.15%) |
Mar 10, 2016 | 1.990 | 1.994 | 1.966 | 1.979 | 988,956 | +0.01(+0.39%) |
Mar 09, 2016 | 1.975 | 1.975 | 1.945 | 1.971 | 805,520 | +0.02(+0.88%) |
Mar 08, 2016 | 1.962 | 1.966 | 1.947 | 1.954 | 1,147,514 | +0.00(+0.00%) |
Mar 07, 2016 | 1.947 | 1.964 | 1.947 | 1.954 | 1,058,385 | +0.01(+0.39%) |
Mar 04, 2016 | 1.932 | 1.947 | 1.931 | 1.947 | 1,223,817 | +0.03(+1.37%) |
Mar 03, 2016 | 1.924 | 1.939 | 1.913 | 1.920 | 957,767 | +0.00(+0.20%) |
Mar 02, 2016 | 1.917 | 1.917 | 1.890 | 1.917 | 1,749,658 | +0.01(+0.59%) |