Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.596 | 2.596 | 2.591 | 2.585 | 126,542 | -0.01(-0.21%) |
May 27, 2016 | 2.585 | 2.591 | 2.591 | 2.591 | 585,690 | +0.01(+0.42%) |
May 26, 2016 | 2.591 | 2.596 | 2.580 | 2.580 | 430,142 | +0.00(+0.00%) |
May 25, 2016 | 2.596 | 2.596 | 2.574 | 2.580 | 250,282 | -0.02(-0.64%) |
May 24, 2016 | 2.580 | 2.596 | 2.574 | 2.596 | 275,809 | +0.03(+1.07%) |
May 23, 2016 | 2.580 | 2.582 | 2.563 | 2.569 | 501,243 | -0.01(-0.42%) |
May 20, 2016 | 2.580 | 2.591 | 2.580 | 2.580 | 611,105 | +0.01(+0.56%) |
May 19, 2016 | 2.566 | 2.582 | 2.566 | 2.566 | 347,263 | -0.01(-0.21%) |
May 18, 2016 | 2.571 | 2.587 | 2.566 | 2.571 | 194,713 | -0.01(-0.42%) |
May 17, 2016 | 2.566 | 2.582 | 2.566 | 2.582 | 542,337 | +0.02(+0.64%) |
May 16, 2016 | 2.560 | 2.582 | 2.560 | 2.566 | 430,113 | +0.01(+0.43%) |
May 13, 2016 | 2.571 | 2.582 | 2.555 | 2.555 | 489,819 | -0.01(-0.21%) |
May 12, 2016 | 2.560 | 2.579 | 2.560 | 2.560 | 480,443 | -0.01(-0.21%) |
May 11, 2016 | 2.549 | 2.566 | 2.544 | 2.566 | 429,388 | +0.01(+0.43%) |
May 10, 2016 | 2.555 | 2.571 | 2.555 | 2.555 | 387,915 | +0.01(+0.43%) |
May 09, 2016 | 2.555 | 2.566 | 2.544 | 2.544 | 208,323 | -0.01(-0.43%) |
May 06, 2016 | 2.587 | 2.587 | 2.549 | 2.555 | 702,901 | -0.03(-1.26%) |
May 05, 2016 | 2.582 | 2.598 | 2.576 | 2.587 | 193,704 | +0.01(+0.42%) |
May 04, 2016 | 2.598 | 2.615 | 2.576 | 2.576 | 291,832 | -0.03(-1.05%) |
May 03, 2016 | 2.615 | 2.615 | 2.604 | 2.604 | 227,751 | -0.01(-0.42%) |
May 02, 2016 | 2.615 | 2.625 | 2.604 | 2.615 | 165,525 | +0.01(+0.21%) |
Apr 29, 2016 | 2.598 | 2.615 | 2.598 | 2.609 | 289,803 | +0.00(+0.00%) |
Apr 28, 2016 | 2.604 | 2.609 | 2.598 | 2.609 | 381,651 | +0.02(+0.63%) |
Apr 27, 2016 | 2.615 | 2.620 | 2.582 | 2.593 | 526,551 | -0.01(-0.42%) |
Apr 26, 2016 | 2.636 | 2.636 | 2.598 | 2.604 | 422,803 | +0.01(+0.21%) |
Apr 25, 2016 | 2.598 | 2.604 | 2.593 | 2.598 | 119,019 | +0.00(+0.00%) |
Apr 22, 2016 | 2.598 | 2.604 | 2.593 | 2.598 | 479,705 | +0.00(+0.00%) |
Apr 21, 2016 | 2.587 | 2.598 | 2.582 | 2.598 | 550,843 | +0.01(+0.21%) |
Apr 20, 2016 | 2.587 | 2.593 | 2.578 | 2.593 | 226,580 | +0.01(+0.55%) |
Apr 19, 2016 | 2.568 | 2.579 | 2.568 | 2.579 | 254,703 | +0.01(+0.42%) |
Apr 18, 2016 | 2.546 | 2.568 | 2.546 | 2.568 | 233,704 | +0.01(+0.42%) |
Apr 15, 2016 | 2.562 | 2.565 | 2.557 | 2.557 | 258,331 | +0.00(+0.00%) |
Apr 14, 2016 | 2.562 | 2.568 | 2.557 | 2.557 | 380,426 | -0.01(-0.21%) |
Apr 13, 2016 | 2.552 | 2.568 | 2.552 | 2.562 | 251,117 | +0.02(+0.64%) |
Apr 12, 2016 | 2.546 | 2.557 | 2.542 | 2.546 | 377,735 | +0.00(+0.00%) |
Apr 11, 2016 | 2.546 | 2.552 | 2.535 | 2.546 | 226,695 | +0.01(+0.21%) |
Apr 08, 2016 | 2.541 | 2.552 | 2.541 | 2.541 | 140,619 | +0.01(+0.21%) |
Apr 07, 2016 | 2.535 | 2.546 | 2.530 | 2.535 | 263,047 | -0.01(-0.43%) |
Apr 06, 2016 | 2.546 | 2.557 | 2.546 | 2.546 | 174,413 | +0.00(+0.00%) |
Apr 05, 2016 | 2.557 | 2.557 | 2.541 | 2.546 | 371,209 | -0.02(-0.63%) |
Apr 04, 2016 | 2.573 | 2.573 | 2.557 | 2.562 | 204,215 | +0.00(+0.00%) |
Apr 01, 2016 | 2.568 | 2.568 | 2.557 | 2.562 | 145,564 | -0.01(-0.21%) |
Mar 31, 2016 | 2.530 | 2.573 | 2.530 | 2.568 | 797,480 | +0.03(+1.28%) |
Mar 30, 2016 | 2.541 | 2.552 | 2.535 | 2.535 | 213,321 | +0.00(+0.00%) |
Mar 29, 2016 | 2.535 | 2.552 | 2.524 | 2.535 | 446,053 | -0.01(-0.43%) |
Mar 28, 2016 | 2.546 | 2.552 | 2.541 | 2.546 | 344,663 | +0.00(+0.00%) |
Mar 24, 2016 | 2.541 | 2.546 | 2.546 | 2.546 | 268,583 | +0.00(+0.00%) |
Mar 23, 2016 | 2.557 | 2.557 | 2.541 | 2.546 | 431,180 | +0.00(+0.00%) |
Mar 22, 2016 | 2.557 | 2.562 | 2.546 | 2.546 | 489,685 | -0.01(-0.51%) |
Mar 21, 2016 | 2.554 | 2.565 | 2.554 | 2.559 | 207,095 | +0.00(+0.00%) |
Mar 18, 2016 | 2.554 | 2.565 | 2.554 | 2.559 | 317,471 | +0.01(+0.21%) |
Mar 17, 2016 | 2.554 | 2.559 | 2.554 | 2.554 | 485,618 | +0.00(+0.00%) |
Mar 16, 2016 | 2.543 | 2.554 | 2.543 | 2.554 | 428,841 | +0.01(+0.42%) |
Mar 15, 2016 | 2.538 | 2.554 | 2.532 | 2.543 | 314,654 | +0.00(+0.00%) |
Mar 14, 2016 | 2.532 | 2.559 | 2.530 | 2.543 | 601,572 | +0.02(+0.64%) |
Mar 11, 2016 | 2.532 | 2.543 | 2.521 | 2.527 | 292,199 | +0.00(+0.00%) |
Mar 10, 2016 | 2.554 | 2.554 | 2.521 | 2.527 | 354,101 | -0.02(-0.85%) |
Mar 09, 2016 | 2.543 | 2.548 | 2.535 | 2.548 | 489,540 | +0.02(+0.64%) |
Mar 08, 2016 | 2.527 | 2.538 | 2.521 | 2.532 | 428,247 | +0.01(+0.21%) |
Mar 07, 2016 | 2.538 | 2.570 | 2.527 | 2.527 | 391,695 | -0.01(-0.42%) |
Mar 04, 2016 | 2.516 | 2.543 | 2.505 | 2.538 | 706,872 | +0.03(+1.07%) |
Mar 03, 2016 | 2.462 | 2.516 | 2.462 | 2.511 | 547,261 | +0.04(+1.75%) |
Mar 02, 2016 | 2.468 | 2.478 | 2.457 | 2.468 | 244,063 | +0.01(+0.22%) |