Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.250 | 2.380 | 2.120 | 2.180 | 17,015,528 | -0.09(-3.96%) |
May 27, 2016 | 2.350 | 2.270 | 2.270 | 2.270 | 6,515,000 | -0.07(-2.99%) |
May 26, 2016 | 2.560 | 2.590 | 2.325 | 2.340 | 5,998,376 | -0.18(-7.14%) |
May 25, 2016 | 2.620 | 2.660 | 2.510 | 2.520 | 4,020,107 | -0.07(-2.70%) |
May 24, 2016 | 2.640 | 2.650 | 2.570 | 2.590 | 2,668,730 | -0.05(-1.89%) |
May 23, 2016 | 2.640 | 2.685 | 2.630 | 2.640 | 2,133,820 | +0.02(+0.76%) |
May 20, 2016 | 2.600 | 2.670 | 2.580 | 2.620 | 2,387,228 | +0.03(+1.16%) |
May 19, 2016 | 2.650 | 2.700 | 2.540 | 2.590 | 3,017,466 | -0.06(-2.26%) |
May 18, 2016 | 2.620 | 2.790 | 2.570 | 2.650 | 3,182,903 | +0.01(+0.38%) |
May 17, 2016 | 2.770 | 2.900 | 2.550 | 2.640 | 8,928,733 | -0.11(-4.00%) |
May 16, 2016 | 2.860 | 3.000 | 2.660 | 2.750 | 27,180,342 | +0.30(+12.24%) |
May 13, 2016 | 1.810 | 2.650 | 1.770 | 2.450 | 15,103,519 | +0.64(+35.36%) |
May 12, 2016 | 1.890 | 1.890 | 1.755 | 1.810 | 2,425,824 | -0.09(-4.74%) |
May 11, 2016 | 1.780 | 1.910 | 1.780 | 1.900 | 1,766,969 | +0.10(+5.56%) |
May 10, 2016 | 1.820 | 1.870 | 1.780 | 1.800 | 1,078,858 | +0.00(+0.00%) |
May 09, 2016 | 1.740 | 1.820 | 1.670 | 1.800 | 2,705,182 | +0.04(+2.27%) |
May 06, 2016 | 1.850 | 1.860 | 1.741 | 1.760 | 2,445,416 | -0.08(-4.35%) |
May 05, 2016 | 1.980 | 1.990 | 1.720 | 1.840 | 3,716,611 | -0.16(-8.00%) |
May 04, 2016 | 2.030 | 2.110 | 1.970 | 2.000 | 2,227,368 | +0.01(+0.50%) |
May 03, 2016 | 2.100 | 2.140 | 1.890 | 1.990 | 3,196,821 | -0.15(-7.01%) |
May 02, 2016 | 1.900 | 2.140 | 1.885 | 2.140 | 3,847,437 | +0.19(+9.74%) |
Apr 29, 2016 | 2.070 | 2.090 | 1.860 | 1.950 | 3,420,367 | -0.11(-5.34%) |
Apr 28, 2016 | 2.060 | 2.150 | 2.050 | 2.060 | 2,162,094 | -0.02(-0.96%) |
Apr 27, 2016 | 2.090 | 2.100 | 2.030 | 2.080 | 840,779 | +0.00(+0.00%) |
Apr 26, 2016 | 2.040 | 2.120 | 2.000 | 2.080 | 1,460,469 | +0.04(+1.96%) |
Apr 25, 2016 | 2.090 | 2.120 | 1.950 | 2.040 | 2,799,753 | -0.07(-3.32%) |
Apr 22, 2016 | 1.870 | 2.110 | 1.870 | 2.110 | 5,000,150 | +0.23(+12.23%) |
Apr 21, 2016 | 1.950 | 1.950 | 1.880 | 1.880 | 3,079,762 | -0.06(-3.09%) |
Apr 20, 2016 | 1.890 | 1.940 | 1.865 | 1.940 | 1,875,799 | +0.05(+2.65%) |
Apr 19, 2016 | 1.840 | 1.900 | 1.810 | 1.890 | 2,953,599 | +0.06(+3.28%) |
Apr 18, 2016 | 1.770 | 1.870 | 1.710 | 1.830 | 2,225,327 | +0.04(+2.23%) |
Apr 15, 2016 | 1.760 | 1.790 | 1.760 | 1.790 | 1,807,460 | +0.01(+0.56%) |
Apr 14, 2016 | 1.770 | 1.820 | 1.760 | 1.780 | 1,857,412 | +0.01(+0.56%) |
Apr 13, 2016 | 1.670 | 1.780 | 1.670 | 1.770 | 1,971,173 | +0.09(+5.36%) |
Apr 12, 2016 | 1.610 | 1.720 | 1.610 | 1.680 | 1,610,889 | +0.05(+3.07%) |
Apr 11, 2016 | 1.690 | 1.715 | 1.610 | 1.630 | 1,991,028 | -0.07(-4.12%) |
Apr 08, 2016 | 1.750 | 1.780 | 1.670 | 1.700 | 1,891,577 | -0.02(-1.16%) |
Apr 07, 2016 | 1.720 | 1.800 | 1.670 | 1.720 | 3,026,648 | +0.00(+0.00%) |
Apr 06, 2016 | 1.720 | 1.730 | 1.600 | 1.720 | 2,828,521 | -0.01(-0.58%) |
Apr 05, 2016 | 1.690 | 1.760 | 1.660 | 1.730 | 2,005,483 | +0.06(+3.59%) |
Apr 04, 2016 | 1.700 | 1.750 | 1.630 | 1.670 | 3,381,266 | +0.00(+0.00%) |
Apr 01, 2016 | 1.470 | 1.750 | 1.420 | 1.670 | 8,150,374 | +0.20(+13.61%) |
Mar 31, 2016 | 1.460 | 1.490 | 1.440 | 1.470 | 2,638,866 | +0.02(+1.38%) |
Mar 30, 2016 | 1.490 | 1.535 | 1.420 | 1.450 | 2,048,265 | -0.03(-2.03%) |
Mar 29, 2016 | 1.470 | 1.480 | 1.370 | 1.480 | 2,876,238 | +0.01(+0.68%) |
Mar 28, 2016 | 1.490 | 1.500 | 1.450 | 1.470 | 1,373,669 | -0.01(-0.68%) |
Mar 24, 2016 | 1.430 | 1.480 | 1.480 | 1.480 | 1,927,900 | +0.03(+2.07%) |
Mar 23, 2016 | 1.460 | 1.485 | 1.430 | 1.450 | 1,981,887 | -0.03(-2.03%) |
Mar 22, 2016 | 1.450 | 1.500 | 1.430 | 1.480 | 1,309,539 | +0.02(+1.37%) |
Mar 21, 2016 | 1.490 | 1.490 | 1.430 | 1.460 | 1,197,755 | -0.02(-1.35%) |
Mar 18, 2016 | 1.450 | 1.500 | 1.390 | 1.480 | 7,781,143 | +0.09(+6.47%) |
Mar 17, 2016 | 1.270 | 1.410 | 1.270 | 1.390 | 1,933,104 | +0.11(+8.59%) |
Mar 16, 2016 | 1.300 | 1.305 | 1.240 | 1.280 | 2,532,911 | -0.04(-3.03%) |
Mar 15, 2016 | 1.400 | 1.400 | 1.320 | 1.320 | 1,732,837 | -0.08(-5.71%) |
Mar 14, 2016 | 1.370 | 1.410 | 1.350 | 1.400 | 3,059,338 | +0.04(+2.94%) |
Mar 11, 2016 | 1.360 | 1.390 | 1.250 | 1.360 | 10,728,542 | +0.02(+1.49%) |
Mar 10, 2016 | 1.310 | 1.390 | 1.290 | 1.340 | 1,971,860 | +0.03(+2.29%) |
Mar 09, 2016 | 1.370 | 1.380 | 1.270 | 1.310 | 3,482,346 | -0.05(-3.68%) |
Mar 08, 2016 | 1.380 | 1.420 | 1.360 | 1.360 | 3,197,209 | -0.02(-1.45%) |
Mar 07, 2016 | 1.430 | 1.430 | 1.340 | 1.380 | 5,556,563 | -0.05(-3.50%) |
Mar 04, 2016 | 1.400 | 1.480 | 1.400 | 1.430 | 3,143,242 | +0.04(+2.88%) |
Mar 03, 2016 | 1.600 | 1.610 | 1.380 | 1.390 | 7,706,748 | -0.21(-13.13%) |
Mar 02, 2016 | 1.510 | 1.600 | 1.460 | 1.600 | 4,399,223 | +0.10(+6.67%) |