Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.854 | 2.903 | 2.818 | 2.840 | 185,384 | +0.01(+0.48%) |
May 27, 2016 | 2.777 | 2.827 | 2.827 | 2.827 | 65,090 | +0.05(+1.78%) |
May 26, 2016 | 2.777 | 2.795 | 2.759 | 2.777 | 43,324 | +0.00(+0.00%) |
May 25, 2016 | 2.723 | 2.786 | 2.723 | 2.777 | 83,600 | +0.06(+2.15%) |
May 24, 2016 | 2.714 | 2.768 | 2.692 | 2.719 | 153,365 | +0.00(+0.17%) |
May 23, 2016 | 2.701 | 2.714 | 2.701 | 2.714 | 7,299 | +0.00(+0.17%) |
May 20, 2016 | 2.696 | 2.741 | 2.696 | 2.710 | 75,663 | -0.00(-0.08%) |
May 19, 2016 | 2.800 | 2.839 | 2.638 | 2.712 | 169,687 | -0.09(-3.12%) |
May 18, 2016 | 2.843 | 2.843 | 2.765 | 2.800 | 140,590 | -0.07(-2.29%) |
May 17, 2016 | 2.813 | 2.865 | 2.811 | 2.865 | 98,131 | +0.07(+2.34%) |
May 16, 2016 | 2.756 | 2.830 | 2.756 | 2.800 | 128,584 | +0.07(+2.40%) |
May 13, 2016 | 2.690 | 2.756 | 2.690 | 2.734 | 115,450 | +0.03(+0.97%) |
May 12, 2016 | 2.677 | 2.721 | 2.677 | 2.708 | 63,079 | +0.00(+0.16%) |
May 11, 2016 | 2.721 | 2.721 | 2.690 | 2.703 | 93,758 | -0.00(-0.08%) |
May 10, 2016 | 2.708 | 2.712 | 2.690 | 2.706 | 59,890 | +0.01(+0.39%) |
May 09, 2016 | 2.725 | 2.725 | 2.695 | 2.695 | 33,922 | -0.01(-0.48%) |
May 06, 2016 | 2.747 | 2.804 | 2.703 | 2.708 | 175,386 | -0.03(-1.26%) |
May 05, 2016 | 2.655 | 2.795 | 2.655 | 2.743 | 74,066 | +0.09(+3.47%) |
May 04, 2016 | 2.664 | 2.664 | 2.646 | 2.651 | 28,205 | +0.00(+0.00%) |
May 03, 2016 | 2.668 | 2.673 | 2.638 | 2.651 | 28,303 | -0.06(-2.26%) |
May 02, 2016 | 2.677 | 2.716 | 2.675 | 2.712 | 53,294 | +0.03(+0.98%) |
Apr 29, 2016 | 2.664 | 2.703 | 2.642 | 2.686 | 88,438 | +0.03(+0.99%) |
Apr 28, 2016 | 2.660 | 2.690 | 2.646 | 2.660 | 64,537 | -0.00(-0.16%) |
Apr 27, 2016 | 2.686 | 2.721 | 2.620 | 2.664 | 96,823 | -0.04(-1.62%) |
Apr 26, 2016 | 2.657 | 2.734 | 2.657 | 2.708 | 82,936 | +0.05(+1.98%) |
Apr 25, 2016 | 2.651 | 2.655 | 2.625 | 2.655 | 44,505 | +0.01(+0.50%) |
Apr 22, 2016 | 2.638 | 2.651 | 2.620 | 2.642 | 37,315 | +0.02(+0.70%) |
Apr 21, 2016 | 2.655 | 2.655 | 2.612 | 2.624 | 72,500 | -0.02(-0.86%) |
Apr 20, 2016 | 2.629 | 2.651 | 2.625 | 2.646 | 58,788 | +0.01(+0.50%) |
Apr 19, 2016 | 2.625 | 2.646 | 2.620 | 2.633 | 90,729 | +0.00(+0.00%) |
Apr 18, 2016 | 2.611 | 2.642 | 2.598 | 2.633 | 90,653 | +0.01(+0.33%) |
Apr 15, 2016 | 2.625 | 2.655 | 2.625 | 2.625 | 56,403 | -0.02(-0.66%) |
Apr 14, 2016 | 2.660 | 2.668 | 2.625 | 2.642 | 64,695 | -0.02(-0.82%) |
Apr 13, 2016 | 2.668 | 2.703 | 2.651 | 2.664 | 66,231 | +0.03(+1.33%) |
Apr 12, 2016 | 2.603 | 2.677 | 2.603 | 2.629 | 70,081 | +0.02(+0.67%) |
Apr 11, 2016 | 2.607 | 2.629 | 2.603 | 2.611 | 68,492 | +0.02(+0.67%) |
Apr 08, 2016 | 2.620 | 2.625 | 2.576 | 2.594 | 65,093 | -0.01(-0.50%) |
Apr 07, 2016 | 2.646 | 2.655 | 2.576 | 2.607 | 43,348 | -0.02(-0.67%) |
Apr 06, 2016 | 2.620 | 2.655 | 2.603 | 2.625 | 36,849 | +0.03(+1.01%) |
Apr 05, 2016 | 2.633 | 2.655 | 2.594 | 2.598 | 45,513 | -0.07(-2.74%) |
Apr 04, 2016 | 2.712 | 2.738 | 2.655 | 2.672 | 70,143 | -0.02(-0.85%) |
Apr 01, 2016 | 2.712 | 2.738 | 2.660 | 2.695 | 64,784 | -0.00(-0.18%) |
Mar 31, 2016 | 2.690 | 2.712 | 2.679 | 2.699 | 51,260 | +0.03(+1.00%) |
Mar 30, 2016 | 2.642 | 2.681 | 2.642 | 2.673 | 43,670 | +0.06(+2.35%) |
Mar 29, 2016 | 2.576 | 2.689 | 2.563 | 2.611 | 49,296 | +0.01(+0.50%) |
Mar 28, 2016 | 2.550 | 2.641 | 2.550 | 2.598 | 40,659 | +0.01(+0.34%) |
Mar 24, 2016 | 2.585 | 2.590 | 2.590 | 2.590 | 73,611 | -0.02(-0.84%) |
Mar 23, 2016 | 2.640 | 2.640 | 2.599 | 2.611 | 21,731 | -0.00(-0.17%) |
Mar 22, 2016 | 2.633 | 2.651 | 2.598 | 2.616 | 35,866 | +0.00(+0.17%) |
Mar 21, 2016 | 2.590 | 2.625 | 2.590 | 2.611 | 19,831 | -0.01(-0.50%) |
Mar 18, 2016 | 2.528 | 2.664 | 2.528 | 2.625 | 96,702 | +0.13(+5.08%) |
Mar 17, 2016 | 2.488 | 2.537 | 2.485 | 2.498 | 59,064 | +0.01(+0.35%) |
Mar 16, 2016 | 2.480 | 2.493 | 2.458 | 2.489 | 93,038 | +0.02(+0.71%) |
Mar 15, 2016 | 2.463 | 2.483 | 2.450 | 2.471 | 42,429 | -0.02(-0.70%) |
Mar 14, 2016 | 2.454 | 2.489 | 2.428 | 2.489 | 56,006 | +0.03(+1.42%) |
Mar 11, 2016 | 2.432 | 2.493 | 2.432 | 2.454 | 96,709 | +0.06(+2.37%) |
Mar 10, 2016 | 2.441 | 2.445 | 2.380 | 2.397 | 87,944 | -0.05(-1.97%) |
Mar 09, 2016 | 2.432 | 2.485 | 2.419 | 2.445 | 57,345 | +0.01(+0.40%) |
Mar 08, 2016 | 2.410 | 2.476 | 2.410 | 2.435 | 140,496 | -0.00(-0.04%) |
Mar 07, 2016 | 2.464 | 2.493 | 2.432 | 2.437 | 96,284 | -0.03(-1.42%) |
Mar 04, 2016 | 2.458 | 2.498 | 2.458 | 2.471 | 64,364 | -0.00(-0.17%) |
Mar 03, 2016 | 2.441 | 2.482 | 2.441 | 2.476 | 34,578 | +0.05(+2.16%) |
Mar 02, 2016 | 2.463 | 2.476 | 2.419 | 2.423 | 75,499 | -0.07(-2.81%) |