Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.101 | 2.260 | 2.092 | 2.127 | 87,208 | +0.07(+3.45%) |
May 27, 2016 | 2.083 | 2.056 | 2.056 | 2.056 | 136,059 | -0.03(-1.28%) |
May 26, 2016 | 2.189 | 2.216 | 2.083 | 2.083 | 3,524 | -0.04(-2.08%) |
May 25, 2016 | 2.291 | 2.291 | 2.127 | 2.127 | 42,157 | -0.16(-6.97%) |
May 24, 2016 | 2.290 | 2.331 | 2.260 | 2.287 | 15,721 | -0.02(-0.77%) |
May 23, 2016 | 2.319 | 2.375 | 2.305 | 2.305 | 1,647 | -0.02(-0.76%) |
May 20, 2016 | 2.322 | 2.340 | 2.305 | 2.322 | 4,174 | -0.02(-0.76%) |
May 19, 2016 | 2.216 | 2.340 | 2.212 | 2.340 | 4,164 | +0.16(+7.32%) |
May 18, 2016 | 2.136 | 2.207 | 2.039 | 2.180 | 14,323 | +0.01(+0.41%) |
May 17, 2016 | 2.045 | 2.194 | 2.039 | 2.172 | 106,702 | +0.18(+8.89%) |
May 16, 2016 | 2.216 | 2.251 | 1.994 | 1.994 | 40,558 | -0.16(-7.41%) |
May 13, 2016 | 2.491 | 2.517 | 2.021 | 2.154 | 94,006 | -0.40(-15.62%) |
May 12, 2016 | 2.659 | 2.739 | 2.411 | 2.553 | 126,559 | +0.47(+22.55%) |
May 11, 2016 | 2.313 | 2.313 | 1.684 | 2.083 | 11,158,347 | -0.27(-11.32%) |
May 10, 2016 | 2.349 | 2.367 | 2.349 | 2.349 | 3,119 | -0.02(-0.74%) |
May 09, 2016 | 2.301 | 2.367 | 2.301 | 2.367 | 2,991 | +0.09(+3.89%) |
May 06, 2016 | 2.313 | 2.349 | 2.277 | 2.278 | 2,243 | -0.06(-2.65%) |
May 05, 2016 | 2.296 | 2.464 | 2.296 | 2.340 | 3,349 | +0.11(+4.77%) |
May 04, 2016 | 2.322 | 2.322 | 2.184 | 2.234 | 20,907 | -0.12(-4.91%) |
May 03, 2016 | 2.411 | 2.418 | 2.305 | 2.349 | 4,360 | -0.13(-5.36%) |
May 02, 2016 | 2.526 | 2.526 | 2.384 | 2.482 | 11,185 | -0.09(-3.45%) |
Apr 29, 2016 | 2.393 | 2.588 | 2.269 | 2.570 | 24,329 | +0.00(+0.00%) |
Apr 28, 2016 | 2.553 | 2.570 | 2.402 | 2.570 | 2,030 | +0.12(+4.69%) |
Apr 27, 2016 | 2.482 | 2.508 | 2.438 | 2.455 | 12,879 | -0.14(-5.46%) |
Apr 26, 2016 | 2.659 | 2.659 | 2.597 | 2.597 | 24,999 | -0.11(-3.93%) |
Apr 25, 2016 | 2.748 | 2.757 | 2.659 | 2.703 | 8,302 | -0.04(-1.61%) |
Apr 22, 2016 | 2.659 | 2.748 | 2.579 | 2.748 | 25,970 | +0.07(+2.65%) |
Apr 21, 2016 | 2.570 | 2.701 | 2.570 | 2.677 | 16,245 | +0.09(+3.60%) |
Apr 20, 2016 | 2.570 | 2.659 | 2.570 | 2.584 | 13,200 | -0.08(-2.96%) |
Apr 19, 2016 | 2.659 | 2.668 | 2.659 | 2.663 | 7,377 | +0.00(+0.13%) |
Apr 18, 2016 | 2.624 | 2.659 | 2.624 | 2.659 | 3,413 | +0.03(+1.01%) |
Apr 15, 2016 | 2.535 | 2.633 | 2.526 | 2.633 | 1,585 | +0.04(+1.71%) |
Apr 14, 2016 | 2.562 | 2.588 | 2.562 | 2.588 | 1,294 | +0.11(+4.29%) |
Apr 13, 2016 | 2.482 | 2.482 | 2.482 | 2.482 | 240 | -0.03(-1.13%) |
Apr 12, 2016 | 2.489 | 2.510 | 2.482 | 2.510 | 2,036 | -0.08(-3.01%) |
Apr 11, 2016 | 2.553 | 2.588 | 2.464 | 2.588 | 12,947 | +0.12(+4.66%) |
Apr 08, 2016 | 2.402 | 2.517 | 2.402 | 2.473 | 5,665 | +0.10(+4.10%) |
Apr 07, 2016 | 2.375 | 2.375 | 2.375 | 2.375 | 1,068 | +0.00(+0.00%) |
Apr 06, 2016 | 2.340 | 2.375 | 2.331 | 2.375 | 2,509 | -0.05(-2.19%) |
Apr 05, 2016 | 2.349 | 2.429 | 2.349 | 2.429 | 672 | +0.17(+7.45%) |
Apr 04, 2016 | 2.526 | 2.526 | 2.260 | 2.260 | 6,940 | -0.31(-12.07%) |
Apr 01, 2016 | 2.570 | 2.570 | 2.570 | 2.570 | 300 | -0.03(-1.02%) |
Mar 31, 2016 | 2.483 | 2.597 | 2.483 | 2.597 | 2,163 | +0.05(+2.09%) |
Mar 30, 2016 | 2.606 | 2.606 | 2.544 | 2.544 | 720 | +0.11(+4.55%) |
Mar 29, 2016 | 2.402 | 2.434 | 2.393 | 2.433 | 703 | -0.13(-5.02%) |
Mar 28, 2016 | 2.491 | 2.562 | 2.491 | 2.562 | 318 | +0.00(+0.00%) |
Mar 24, 2016 | 2.570 | 2.562 | 2.562 | 2.562 | 676 | +0.09(+3.83%) |
Mar 23, 2016 | 2.464 | 2.562 | 2.348 | 2.467 | 1,189 | +0.14(+6.23%) |
Mar 22, 2016 | 2.322 | 2.322 | 2.322 | 2.322 | 482 | -0.12(-4.72%) |
Mar 21, 2016 | 2.390 | 2.437 | 2.390 | 2.437 | 565 | +0.04(+1.85%) |
Mar 18, 2016 | 2.570 | 2.570 | 2.375 | 2.393 | 15,241 | -0.27(-10.00%) |
Mar 17, 2016 | 2.658 | 2.659 | 2.650 | 2.659 | 2,682 | +0.09(+3.45%) |
Mar 16, 2016 | 2.491 | 2.570 | 2.435 | 2.570 | 3,356 | +0.19(+7.81%) |
Mar 15, 2016 | 2.482 | 2.491 | 2.384 | 2.384 | 694 | -0.10(-3.93%) |
Mar 14, 2016 | 2.482 | 2.561 | 2.420 | 2.482 | 1,252 | +0.09(+3.70%) |
Mar 11, 2016 | 2.393 | 2.393 | 2.331 | 2.393 | 28,061 | +0.02(+0.67%) |
Mar 10, 2016 | 2.305 | 2.393 | 2.305 | 2.377 | 6,440 | -0.01(-0.30%) |
Mar 09, 2016 | 2.305 | 2.384 | 2.305 | 2.384 | 2,030 | +0.04(+1.51%) |
Mar 08, 2016 | 2.393 | 2.393 | 2.180 | 2.349 | 24,716 | -0.05(-2.00%) |
Mar 07, 2016 | 2.437 | 2.472 | 2.294 | 2.397 | 22,632 | -0.08(-3.38%) |
Mar 04, 2016 | 2.677 | 2.677 | 2.393 | 2.481 | 29,081 | -0.18(-6.72%) |
Mar 03, 2016 | 2.659 | 2.757 | 2.659 | 2.659 | 346 | -0.09(-3.24%) |
Mar 02, 2016 | 2.748 | 2.779 | 2.748 | 2.748 | 8,874 | -0.01(-0.31%) |