Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.313 | 2.336 | 2.305 | 2.324 | 825,654 | +0.00(+0.17%) |
May 27, 2016 | 2.328 | 2.320 | 2.320 | 2.320 | 612,579 | +0.00(+0.17%) |
May 26, 2016 | 2.328 | 2.332 | 2.309 | 2.317 | 699,858 | +0.00(+0.17%) |
May 25, 2016 | 2.317 | 2.317 | 2.297 | 2.313 | 610,964 | +0.02(+0.85%) |
May 24, 2016 | 2.285 | 2.309 | 2.270 | 2.293 | 792,112 | +0.02(+0.86%) |
May 23, 2016 | 2.262 | 2.285 | 2.258 | 2.274 | 562,283 | +0.01(+0.52%) |
May 20, 2016 | 2.262 | 2.266 | 2.258 | 2.262 | 449,944 | +0.02(+0.69%) |
May 19, 2016 | 2.258 | 2.262 | 2.223 | 2.246 | 1,023,732 | -0.02(-1.03%) |
May 18, 2016 | 2.258 | 2.274 | 2.258 | 2.270 | 771,770 | +0.03(+1.22%) |
May 17, 2016 | 2.266 | 2.278 | 2.232 | 2.243 | 799,908 | -0.01(-0.52%) |
May 16, 2016 | 2.239 | 2.254 | 2.239 | 2.254 | 399,342 | +0.01(+0.34%) |
May 13, 2016 | 2.258 | 2.266 | 2.211 | 2.246 | 542,873 | -0.01(-0.52%) |
May 12, 2016 | 2.227 | 2.258 | 2.223 | 2.258 | 693,088 | +0.05(+2.29%) |
May 11, 2016 | 2.250 | 2.266 | 2.200 | 2.208 | 1,189,146 | -0.04(-1.90%) |
May 10, 2016 | 2.270 | 2.285 | 2.231 | 2.250 | 1,665,620 | -0.02(-0.94%) |
May 09, 2016 | 2.260 | 2.279 | 2.256 | 2.272 | 608,061 | +0.00(+0.17%) |
May 06, 2016 | 2.276 | 2.283 | 2.256 | 2.268 | 701,551 | -0.01(-0.34%) |
May 05, 2016 | 2.276 | 2.295 | 2.264 | 2.276 | 776,204 | +0.01(+0.34%) |
May 04, 2016 | 2.253 | 2.272 | 2.237 | 2.268 | 1,167,410 | -0.00(-0.17%) |
May 03, 2016 | 2.291 | 2.291 | 2.245 | 2.272 | 1,608,124 | -0.01(-0.34%) |
May 02, 2016 | 2.295 | 2.310 | 2.276 | 2.279 | 1,597,821 | +0.00(+0.17%) |
Apr 29, 2016 | 2.279 | 2.283 | 2.256 | 2.276 | 1,241,432 | +0.01(+0.34%) |
Apr 28, 2016 | 2.283 | 2.303 | 2.264 | 2.268 | 1,583,335 | -0.01(-0.51%) |
Apr 27, 2016 | 2.272 | 2.283 | 2.268 | 2.279 | 1,315,703 | +0.02(+0.68%) |
Apr 26, 2016 | 2.249 | 2.264 | 2.249 | 2.264 | 824,107 | +0.01(+0.51%) |
Apr 25, 2016 | 2.249 | 2.253 | 2.237 | 2.253 | 1,013,278 | +0.00(+0.17%) |
Apr 22, 2016 | 2.229 | 2.253 | 2.226 | 2.249 | 1,314,025 | +0.03(+1.21%) |
Apr 21, 2016 | 2.226 | 2.226 | 2.210 | 2.222 | 936,561 | +0.01(+0.35%) |
Apr 20, 2016 | 2.202 | 2.222 | 2.191 | 2.214 | 1,234,874 | +0.02(+0.70%) |
Apr 19, 2016 | 2.191 | 2.199 | 2.176 | 2.199 | 946,508 | +0.03(+1.24%) |
Apr 18, 2016 | 2.156 | 2.176 | 2.156 | 2.172 | 710,571 | +0.00(+0.18%) |
Apr 15, 2016 | 2.168 | 2.183 | 2.168 | 2.168 | 602,317 | -0.01(-0.35%) |
Apr 14, 2016 | 2.156 | 2.176 | 2.145 | 2.176 | 1,339,347 | +0.03(+1.44%) |
Apr 13, 2016 | 2.129 | 2.149 | 2.122 | 2.145 | 1,113,056 | +0.02(+0.72%) |
Apr 12, 2016 | 2.095 | 2.137 | 2.095 | 2.129 | 790,267 | +0.03(+1.47%) |
Apr 11, 2016 | 2.102 | 2.106 | 2.091 | 2.099 | 789,540 | +0.01(+0.37%) |
Apr 08, 2016 | 2.095 | 2.110 | 2.083 | 2.091 | 904,695 | +0.00(+0.00%) |
Apr 07, 2016 | 2.118 | 2.122 | 2.087 | 2.091 | 1,226,273 | -0.02(-1.00%) |
Apr 06, 2016 | 2.112 | 2.125 | 2.101 | 2.112 | 885,004 | +0.01(+0.36%) |
Apr 05, 2016 | 2.101 | 2.108 | 2.093 | 2.104 | 736,322 | -0.00(-0.18%) |
Apr 04, 2016 | 2.116 | 2.120 | 2.101 | 2.108 | 1,415,113 | +0.00(+0.18%) |
Apr 01, 2016 | 2.108 | 2.112 | 2.085 | 2.104 | 1,132,834 | -0.00(-0.18%) |
Mar 31, 2016 | 2.059 | 2.116 | 2.059 | 2.108 | 1,577,961 | +0.03(+1.65%) |
Mar 30, 2016 | 2.074 | 2.085 | 2.063 | 2.074 | 704,725 | +0.02(+0.93%) |
Mar 29, 2016 | 2.036 | 2.066 | 2.032 | 2.055 | 894,170 | +0.02(+1.12%) |
Mar 28, 2016 | 2.047 | 2.055 | 2.032 | 2.032 | 789,457 | -0.02(-0.74%) |
Mar 24, 2016 | 2.063 | 2.047 | 2.047 | 2.047 | 1,064,544 | -0.03(-1.47%) |
Mar 23, 2016 | 2.112 | 2.116 | 2.070 | 2.078 | 1,089,170 | -0.03(-1.27%) |
Mar 22, 2016 | 2.089 | 2.112 | 2.083 | 2.104 | 1,042,241 | +0.02(+0.73%) |
Mar 21, 2016 | 2.082 | 2.093 | 2.078 | 2.089 | 526,212 | +0.01(+0.37%) |
Mar 18, 2016 | 2.074 | 2.085 | 2.063 | 2.082 | 685,126 | +0.02(+0.92%) |
Mar 17, 2016 | 2.040 | 2.063 | 2.032 | 2.063 | 895,799 | +0.03(+1.69%) |
Mar 16, 2016 | 1.998 | 2.032 | 1.994 | 2.028 | 646,181 | +0.03(+1.52%) |
Mar 15, 2016 | 2.005 | 2.005 | 1.983 | 1.998 | 594,457 | -0.01(-0.57%) |
Mar 14, 2016 | 2.009 | 2.009 | 1.990 | 2.009 | 467,282 | +0.01(+0.38%) |
Mar 11, 2016 | 1.998 | 2.005 | 1.986 | 2.002 | 692,926 | +0.02(+1.15%) |
Mar 10, 2016 | 1.990 | 1.994 | 1.965 | 1.979 | 989,048 | +0.01(+0.39%) |
Mar 09, 2016 | 1.975 | 1.975 | 1.945 | 1.971 | 805,595 | +0.02(+0.88%) |
Mar 08, 2016 | 1.962 | 1.965 | 1.947 | 1.954 | 1,147,621 | +0.00(+0.00%) |
Mar 07, 2016 | 1.947 | 1.963 | 1.947 | 1.954 | 1,058,484 | +0.01(+0.39%) |
Mar 04, 2016 | 1.932 | 1.947 | 1.931 | 1.947 | 1,223,931 | +0.03(+1.37%) |
Mar 03, 2016 | 1.924 | 1.939 | 1.913 | 1.920 | 957,856 | +0.00(+0.20%) |
Mar 02, 2016 | 1.916 | 1.916 | 1.890 | 1.916 | 1,749,822 | +0.01(+0.59%) |