Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.019 | 2.019 | 2.000 | 2.008 | 1,413 | +0.01(+0.70%) |
May 27, 2016 | 2.010 | 1.994 | 1.994 | 1.994 | 2,100 | -0.07(-3.18%) |
May 26, 2016 | 1.991 | 2.060 | 1.991 | 2.060 | 784 | -0.01(-0.49%) |
May 25, 2016 | 2.022 | 2.070 | 1.990 | 2.070 | 11,832 | +0.00(+0.00%) |
May 24, 2016 | 2.000 | 2.070 | 2.000 | 2.070 | 9,768 | +0.07(+3.50%) |
May 23, 2016 | 2.000 | 2.000 | 1.950 | 2.000 | 1,582 | +0.01(+0.50%) |
May 20, 2016 | 1.950 | 2.000 | 1.920 | 1.990 | 3,012 | +0.04(+1.92%) |
May 19, 2016 | 2.000 | 2.000 | 1.952 | 1.952 | 930 | -0.03(-1.39%) |
May 18, 2016 | 1.980 | 1.980 | 1.980 | 1.980 | 100 | +0.05(+2.59%) |
May 17, 2016 | 1.980 | 2.000 | 1.860 | 1.930 | 4,458 | -0.02(-0.91%) |
May 16, 2016 | 1.960 | 2.040 | 1.840 | 1.948 | 14,958 | -0.04(-2.12%) |
May 13, 2016 | 1.970 | 1.990 | 1.850 | 1.990 | 24,187 | -0.04(-1.97%) |
May 12, 2016 | 2.080 | 2.080 | 1.950 | 2.030 | 3,462 | -0.09(-4.25%) |
May 11, 2016 | 2.006 | 2.120 | 1.960 | 2.120 | 12,634 | +0.03(+1.44%) |
May 10, 2016 | 1.940 | 2.090 | 1.930 | 2.090 | 51,431 | -0.02(-0.95%) |
May 09, 2016 | 1.990 | 2.110 | 1.950 | 2.110 | 14,813 | +0.15(+7.65%) |
May 06, 2016 | 2.192 | 2.198 | 1.960 | 1.960 | 12,827 | -0.21(-9.68%) |
May 05, 2016 | 2.480 | 2.480 | 2.170 | 2.170 | 17,535 | -0.31(-12.50%) |
May 04, 2016 | 2.120 | 2.590 | 2.000 | 2.480 | 62,534 | +0.44(+21.57%) |
May 03, 2016 | 1.900 | 2.164 | 1.900 | 2.040 | 9,519 | +0.04(+2.00%) |
May 02, 2016 | 2.020 | 2.070 | 2.000 | 2.000 | 2,428 | -0.02(-0.99%) |
Apr 29, 2016 | 1.940 | 2.020 | 1.940 | 2.020 | 11,865 | +0.09(+4.66%) |
Apr 28, 2016 | 1.820 | 2.000 | 1.820 | 1.930 | 15,020 | +0.02(+1.05%) |
Apr 27, 2016 | 2.100 | 2.100 | 1.910 | 1.910 | 21,668 | -0.24(-11.16%) |
Apr 26, 2016 | 2.200 | 2.210 | 2.090 | 2.150 | 1,345 | -0.05(-2.27%) |
Apr 25, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 508 | -0.08(-3.50%) |
Apr 22, 2016 | 2.180 | 2.300 | 2.140 | 2.280 | 3,127 | -0.02(-0.87%) |
Apr 21, 2016 | 2.360 | 2.360 | 2.300 | 2.300 | 697 | -0.07(-2.95%) |
Apr 20, 2016 | 2.400 | 2.400 | 2.370 | 2.370 | 1,847 | -0.02(-0.78%) |
Apr 19, 2016 | 2.407 | 2.407 | 2.380 | 2.389 | 2,361 | +0.02(+0.79%) |
Apr 18, 2016 | 2.480 | 2.490 | 2.370 | 2.370 | 6,825 | -0.16(-6.32%) |
Apr 15, 2016 | 2.410 | 2.530 | 2.400 | 2.530 | 3,299 | +0.09(+3.73%) |
Apr 14, 2016 | 2.440 | 2.440 | 2.430 | 2.439 | 5,093 | -0.00(-0.04%) |
Apr 13, 2016 | 2.394 | 2.440 | 2.394 | 2.440 | 403 | +0.00(+0.00%) |
Apr 12, 2016 | 2.510 | 2.572 | 2.431 | 2.440 | 6,392 | -0.17(-6.51%) |
Apr 11, 2016 | 2.370 | 2.610 | 2.370 | 2.610 | 12,994 | +0.24(+10.17%) |
Apr 08, 2016 | 2.360 | 2.369 | 2.180 | 2.369 | 5,904 | +0.07(+3.00%) |
Apr 07, 2016 | 2.450 | 2.490 | 2.270 | 2.300 | 10,771 | -0.23(-8.91%) |
Apr 06, 2016 | 2.550 | 2.560 | 2.500 | 2.525 | 4,749 | +0.08(+3.48%) |
Apr 05, 2016 | 2.590 | 2.590 | 2.440 | 2.440 | 2,656 | -0.03(-1.13%) |
Apr 04, 2016 | 2.420 | 2.520 | 2.415 | 2.468 | 30,456 | +0.09(+3.70%) |
Apr 01, 2016 | 2.280 | 2.380 | 2.280 | 2.380 | 11,782 | +0.16(+7.21%) |
Mar 31, 2016 | 2.180 | 2.220 | 2.180 | 2.220 | 3,535 | +0.04(+1.83%) |
Mar 30, 2016 | 2.220 | 2.220 | 2.178 | 2.180 | 5,601 | -0.01(-0.46%) |
Mar 29, 2016 | 2.050 | 2.220 | 2.000 | 2.190 | 26,997 | +0.21(+10.61%) |
Mar 28, 2016 | 2.050 | 2.050 | 1.980 | 1.980 | 1,211 | +0.01(+0.51%) |
Mar 24, 2016 | 2.000 | 1.970 | 1.970 | 1.970 | 800 | +0.01(+0.51%) |
Mar 23, 2016 | 1.950 | 1.960 | 1.874 | 1.960 | 1,910 | +0.06(+3.14%) |
Mar 22, 2016 | 1.898 | 1.900 | 1.851 | 1.900 | 1,302 | +0.01(+0.58%) |
Mar 21, 2016 | 1.900 | 1.900 | 1.889 | 1.889 | 1,049 | -0.02(-1.10%) |
Mar 17, 2016 | 1.940 | 1.940 | 1.910 | 1.911 | 10 | +0.02(+1.09%) |
Mar 16, 2016 | 1.890 | 1.890 | 1.890 | 1.890 | 402 | +0.04(+2.16%) |
Mar 15, 2016 | 1.860 | 1.860 | 1.850 | 1.850 | 1,500 | -0.12(-6.04%) |
Mar 14, 2016 | 1.969 | 1.969 | 1.969 | 1.969 | 405 | -0.01(-0.56%) |
Mar 11, 2016 | 1.891 | 1.980 | 1.837 | 1.980 | 6,100 | +0.08(+4.21%) |
Mar 09, 2016 | 1.810 | 1.900 | 1.810 | 1.900 | 6 | +0.00(+0.05%) |
Mar 08, 2016 | 1.900 | 1.971 | 1.711 | 1.899 | 36,477 | +0.02(+0.92%) |
Mar 07, 2016 | 1.865 | 1.890 | 1.865 | 1.882 | 1,439 | -0.01(-0.71%) |
Mar 04, 2016 | 1.810 | 1.910 | 1.830 | 1.895 | 7,161 | +0.06(+3.55%) |
Mar 03, 2016 | 1.830 | 1.830 | 1.830 | 1.830 | 224 | -0.03(-1.61%) |
Mar 02, 2016 | 2.040 | 2.040 | 1.860 | 1.860 | 2,454 | -0.01(-0.53%) |