Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.660 | 2.663 | 2.590 | 2.600 | 30,467 | -0.07(-2.62%) |
May 27, 2016 | 2.670 | 2.670 | 2.670 | 0 | -0.01(-0.37%) | |
May 26, 2016 | 2.690 | 2.700 | 2.660 | 2.680 | 17,033 | +0.01(+0.37%) |
May 25, 2016 | 2.650 | 2.680 | 2.640 | 2.670 | 17,818 | +0.07(+2.89%) |
May 24, 2016 | 2.560 | 2.600 | 2.540 | 2.595 | 52,381 | +0.01(+0.19%) |
May 23, 2016 | 2.550 | 2.590 | 2.530 | 2.590 | 92,287 | +0.02(+0.97%) |
May 20, 2016 | 2.530 | 2.580 | 2.530 | 2.565 | 38,542 | -0.00(-0.19%) |
May 19, 2016 | 2.560 | 2.580 | 2.540 | 2.570 | 12,898 | -0.04(-1.34%) |
May 18, 2016 | 2.600 | 2.660 | 2.590 | 2.605 | 62,954 | +0.01(+0.39%) |
May 17, 2016 | 2.580 | 2.610 | 2.560 | 2.595 | 55,057 | +0.05(+1.76%) |
May 16, 2016 | 2.530 | 2.550 | 2.520 | 2.550 | 159,516 | +0.01(+0.39%) |
May 13, 2016 | 2.540 | 2.550 | 2.510 | 2.540 | 31,288 | -0.04(-1.36%) |
May 12, 2016 | 2.570 | 2.590 | 2.510 | 2.575 | 72,220 | +0.01(+0.19%) |
May 11, 2016 | 2.530 | 2.580 | 2.510 | 2.570 | 107,686 | -0.07(-2.65%) |
May 10, 2016 | 2.590 | 2.640 | 2.590 | 2.640 | 293,299 | +0.08(+2.92%) |
May 09, 2016 | 2.600 | 2.600 | 2.550 | 2.565 | 70,322 | -0.08(-2.84%) |
May 06, 2016 | 2.600 | 2.640 | 2.600 | 2.640 | 37,493 | +0.04(+1.54%) |
May 05, 2016 | 2.640 | 2.640 | 2.590 | 2.600 | 34,161 | +0.02(+0.78%) |
May 04, 2016 | 2.590 | 2.610 | 2.580 | 2.580 | 21,097 | -0.11(-4.09%) |
May 03, 2016 | 2.726 | 2.726 | 2.640 | 2.690 | 78,746 | -0.17(-5.94%) |
May 02, 2016 | 2.830 | 2.860 | 2.830 | 2.860 | 17,660 | +0.05(+1.78%) |
Apr 29, 2016 | 2.843 | 2.870 | 2.803 | 2.810 | 274,592 | +0.08(+2.93%) |
Apr 28, 2016 | 2.766 | 2.810 | 2.720 | 2.730 | 140,564 | -0.04(-1.44%) |
Apr 27, 2016 | 2.726 | 2.800 | 2.726 | 2.770 | 27,786 | +0.18(+6.95%) |
Apr 26, 2016 | 2.568 | 2.590 | 2.550 | 2.590 | 177,058 | +0.18(+7.47%) |
Apr 25, 2016 | 2.510 | 2.510 | 2.395 | 2.410 | 120,631 | -0.24(-9.06%) |
Apr 22, 2016 | 2.630 | 2.708 | 2.590 | 2.650 | 94,726 | +0.01(+0.38%) |
Apr 21, 2016 | 2.660 | 2.660 | 2.606 | 2.640 | 27,448 | -0.02(-0.75%) |
Apr 20, 2016 | 2.685 | 2.710 | 2.660 | 2.660 | 429,457 | +0.03(+1.14%) |
Apr 19, 2016 | 2.592 | 2.650 | 2.580 | 2.630 | 98,789 | +0.12(+4.78%) |
Apr 18, 2016 | 2.480 | 2.530 | 2.460 | 2.510 | 41,332 | -0.04(-1.57%) |
Apr 15, 2016 | 2.511 | 2.560 | 2.511 | 2.550 | 17,070 | +0.12(+4.94%) |
Apr 14, 2016 | 2.448 | 2.450 | 2.420 | 2.430 | 354,795 | -0.05(-2.02%) |
Apr 13, 2016 | 2.470 | 2.520 | 2.460 | 2.480 | 2,462,882 | +0.10(+4.20%) |
Apr 12, 2016 | 2.360 | 2.400 | 2.330 | 2.380 | 64,067 | +0.00(+0.00%) |
Apr 11, 2016 | 2.364 | 2.380 | 2.340 | 2.380 | 69,764 | +0.07(+3.03%) |
Apr 08, 2016 | 2.270 | 2.310 | 2.250 | 2.310 | 38,117 | +0.16(+7.44%) |
Apr 07, 2016 | 2.143 | 2.180 | 2.130 | 2.150 | 56,029 | +0.01(+0.47%) |
Apr 06, 2016 | 2.100 | 2.150 | 2.090 | 2.140 | 53,549 | +0.01(+0.47%) |
Apr 05, 2016 | 2.140 | 2.160 | 2.130 | 2.130 | 123,187 | -0.12(-5.12%) |
Apr 04, 2016 | 2.260 | 2.260 | 2.230 | 2.245 | 20,147 | +0.10(+4.42%) |
Apr 01, 2016 | 2.170 | 2.174 | 2.140 | 2.150 | 44,514 | -0.07(-3.15%) |
Mar 31, 2016 | 2.220 | 2.230 | 2.190 | 2.220 | 47,227 | -0.03(-1.55%) |
Mar 30, 2016 | 2.260 | 2.260 | 2.230 | 2.255 | 92,254 | +0.04(+2.04%) |
Mar 29, 2016 | 2.150 | 2.220 | 2.144 | 2.210 | 156,916 | +0.04(+1.84%) |
Mar 28, 2016 | 2.220 | 2.220 | 2.170 | 2.170 | 121,871 | -0.01(-0.46%) |
Mar 24, 2016 | 2.180 | 2.180 | 2.180 | 0 | -0.04(-1.80%) | |
Mar 23, 2016 | 2.260 | 2.275 | 2.210 | 2.220 | 46,086 | -0.08(-3.48%) |
Mar 22, 2016 | 2.250 | 2.320 | 2.250 | 2.300 | 144,467 | -0.05(-2.13%) |
Mar 21, 2016 | 2.370 | 2.370 | 2.340 | 2.350 | 53,544 | -0.03(-1.26%) |
Mar 18, 2016 | 2.310 | 2.398 | 2.310 | 2.380 | 112,345 | +0.23(+10.70%) |
Mar 17, 2016 | 2.140 | 2.190 | 2.130 | 2.150 | 43,460 | +0.05(+2.48%) |
Mar 16, 2016 | 2.250 | 2.250 | 2.070 | 2.098 | 544,938 | -0.06(-2.87%) |
Mar 15, 2016 | 2.180 | 2.190 | 2.140 | 2.160 | 106,622 | -0.07(-3.36%) |
Mar 14, 2016 | 2.220 | 2.250 | 2.190 | 2.235 | 28,921 | -0.04(-1.54%) |
Mar 11, 2016 | 2.210 | 2.270 | 2.200 | 2.270 | 46,006 | +0.11(+5.09%) |
Mar 10, 2016 | 2.160 | 2.190 | 2.110 | 2.160 | 816,895 | +0.02(+0.93%) |
Mar 09, 2016 | 2.130 | 2.150 | 2.115 | 2.140 | 697,533 | +0.00(+0.00%) |
Mar 08, 2016 | 2.190 | 2.190 | 2.130 | 2.140 | 143,307 | -0.01(-0.47%) |
Mar 07, 2016 | 2.150 | 2.200 | 2.150 | 2.150 | 42,015 | -0.19(-7.92%) |
Mar 04, 2016 | 2.320 | 2.350 | 2.300 | 2.335 | 11,793 | +0.06(+2.86%) |
Mar 03, 2016 | 2.260 | 2.280 | 2.250 | 2.270 | 15,936 | +0.06(+2.48%) |
Mar 02, 2016 | 2.180 | 2.230 | 2.180 | 2.215 | 38,102 | +0.06(+2.78%) |