Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.600 | 2.600 | 2.580 | 2.600 | 6,287 | +0.04(+1.56%) |
May 27, 2016 | 2.550 | 2.560 | 2.560 | 2.560 | 400 | +0.00(+0.08%) |
May 26, 2016 | 2.570 | 2.580 | 2.558 | 2.558 | 12,800 | -0.03(-1.08%) |
May 25, 2016 | 2.545 | 2.586 | 2.542 | 2.586 | 7,328 | +0.06(+2.21%) |
May 24, 2016 | 2.530 | 2.530 | 2.530 | 2.530 | 1,893 | +0.00(+0.00%) |
May 23, 2016 | 2.503 | 2.530 | 2.490 | 2.530 | 41,396 | +0.01(+0.40%) |
May 20, 2016 | 2.520 | 2.540 | 2.520 | 2.520 | 9,204 | +0.00(+0.00%) |
May 19, 2016 | 2.480 | 2.520 | 2.460 | 2.520 | 13,510 | +0.01(+0.40%) |
May 18, 2016 | 2.545 | 2.550 | 2.510 | 2.510 | 20,206 | -0.02(-0.79%) |
May 17, 2016 | 2.530 | 2.530 | 2.530 | 2.530 | 3,419 | +0.00(+0.01%) |
May 16, 2016 | 2.520 | 2.530 | 2.510 | 2.530 | 11,103 | +0.05(+2.01%) |
May 13, 2016 | 2.450 | 2.480 | 2.450 | 2.480 | 7,669 | +0.00(+0.04%) |
May 12, 2016 | 2.485 | 2.485 | 2.479 | 2.479 | 200 | -0.00(-0.04%) |
May 11, 2016 | 2.370 | 2.480 | 2.370 | 2.480 | 7,009 | +0.10(+4.20%) |
May 10, 2016 | 2.364 | 2.390 | 2.364 | 2.380 | 75,179 | +0.06(+2.59%) |
May 09, 2016 | 2.350 | 2.350 | 2.315 | 2.320 | 23,364 | -0.04(-1.69%) |
May 06, 2016 | 2.390 | 2.390 | 2.360 | 2.360 | 1,032 | -0.05(-2.07%) |
May 05, 2016 | 2.410 | 2.410 | 2.410 | 2.410 | 732 | +0.04(+1.69%) |
May 04, 2016 | 2.380 | 2.380 | 2.340 | 2.370 | 7,790 | +0.02(+0.98%) |
May 03, 2016 | 2.361 | 2.361 | 2.340 | 2.347 | 3,479 | -0.04(-1.80%) |
May 02, 2016 | 2.430 | 2.430 | 2.390 | 2.390 | 36,916 | -0.09(-3.62%) |
Apr 29, 2016 | 2.490 | 2.490 | 2.431 | 2.480 | 13,537 | +0.02(+0.80%) |
Apr 28, 2016 | 2.460 | 2.460 | 2.421 | 2.460 | 13,107 | +0.01(+0.41%) |
Apr 27, 2016 | 2.410 | 2.450 | 2.410 | 2.450 | 1,602 | +0.11(+4.70%) |
Apr 25, 2016 | 2.370 | 2.370 | 2.340 | 2.340 | 90 | -0.05(-2.09%) |
Apr 22, 2016 | 2.360 | 2.411 | 2.360 | 2.390 | 2,946 | +0.04(+1.85%) |
Apr 21, 2016 | 2.370 | 2.370 | 2.346 | 2.346 | 11,489 | -0.03(-1.41%) |
Apr 20, 2016 | 2.290 | 2.380 | 2.280 | 2.380 | 76,102 | +0.08(+3.48%) |
Apr 19, 2016 | 2.310 | 2.320 | 2.300 | 2.300 | 21,273 | +0.05(+2.37%) |
Apr 18, 2016 | 2.190 | 2.247 | 2.190 | 2.247 | 17,710 | -0.01(-0.58%) |
Apr 15, 2016 | 2.260 | 2.260 | 2.260 | 2.260 | 70,601 | -0.03(-1.31%) |
Apr 14, 2016 | 2.292 | 2.295 | 2.290 | 2.290 | 2,706 | -0.02(-0.87%) |
Apr 13, 2016 | 2.340 | 2.347 | 2.310 | 2.310 | 18,821 | -0.03(-1.28%) |
Apr 12, 2016 | 2.280 | 2.340 | 2.271 | 2.340 | 34,300 | +0.08(+3.54%) |
Apr 11, 2016 | 2.259 | 2.260 | 2.240 | 2.260 | 74,157 | +0.06(+2.73%) |
Apr 08, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 1,250 | +0.08(+3.77%) |
Apr 07, 2016 | 2.120 | 2.120 | 2.100 | 2.120 | 2,770 | +0.00(+0.00%) |
Apr 06, 2016 | 2.100 | 2.130 | 2.100 | 2.120 | 34,218 | +0.07(+3.41%) |
Apr 05, 2016 | 2.040 | 2.050 | 2.020 | 2.050 | 202,387 | +0.02(+0.99%) |
Apr 04, 2016 | 2.080 | 2.110 | 2.030 | 2.030 | 6,852 | -0.07(-3.33%) |
Apr 01, 2016 | 2.110 | 2.110 | 2.090 | 2.100 | 2,343 | -0.07(-3.23%) |
Mar 31, 2016 | 2.180 | 2.190 | 2.170 | 2.170 | 2,035 | -0.06(-2.69%) |
Mar 30, 2016 | 2.210 | 2.230 | 2.210 | 2.230 | 1,250 | +0.05(+2.29%) |
Mar 29, 2016 | 2.170 | 2.180 | 2.159 | 2.180 | 15,099 | -0.02(-0.91%) |
Mar 28, 2016 | 2.175 | 2.200 | 2.175 | 2.200 | 12,505 | -0.01(-0.45%) |
Mar 24, 2016 | 2.170 | 2.210 | 2.210 | 2.210 | 600 | -0.00(-0.23%) |
Mar 23, 2016 | 2.260 | 2.270 | 2.215 | 2.215 | 6,400 | -0.09(-3.92%) |
Mar 22, 2016 | 2.291 | 2.310 | 2.280 | 2.305 | 11,633 | +0.03(+1.11%) |
Mar 21, 2016 | 2.300 | 2.300 | 2.260 | 2.280 | 3,510 | -0.01(-0.44%) |
Mar 18, 2016 | 2.340 | 2.340 | 2.270 | 2.290 | 14,825 | +0.01(+0.43%) |
Mar 17, 2016 | 2.270 | 2.310 | 2.270 | 2.280 | 16,042 | +0.06(+2.71%) |
Mar 16, 2016 | 2.210 | 2.225 | 2.180 | 2.220 | 9,827 | +0.08(+3.74%) |
Mar 15, 2016 | 2.160 | 2.160 | 2.130 | 2.140 | 17,687 | -0.05(-2.28%) |
Mar 14, 2016 | 2.180 | 2.190 | 2.160 | 2.190 | 11,525 | -0.03(-1.35%) |
Mar 11, 2016 | 2.230 | 2.249 | 2.210 | 2.220 | 4,220 | +0.01(+0.45%) |
Mar 10, 2016 | 2.210 | 2.220 | 2.200 | 2.210 | 9,970 | -0.02(-0.90%) |
Mar 09, 2016 | 2.220 | 2.230 | 2.213 | 2.230 | 21,949 | +0.06(+2.76%) |
Mar 08, 2016 | 2.150 | 2.170 | 2.150 | 2.170 | 8,125 | -0.03(-1.36%) |
Mar 07, 2016 | 2.150 | 2.210 | 2.150 | 2.200 | 20,848 | +0.08(+3.77%) |
Mar 04, 2016 | 2.050 | 2.120 | 2.050 | 2.120 | 5,470 | +0.10(+4.94%) |
Mar 02, 2016 | 2.030 | 2.020 | 2.020 | 2.020 | 7,900 | -0.02(-0.97%) |