Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.470 | 2.600 | 2.460 | 2.580 | 308,131 | +0.12(+4.88%) |
May 27, 2016 | 2.480 | 2.460 | 2.460 | 2.460 | 634,500 | -0.03(-1.20%) |
May 26, 2016 | 2.560 | 2.560 | 2.460 | 2.490 | 399,025 | -0.05(-1.97%) |
May 25, 2016 | 2.510 | 2.580 | 2.430 | 2.540 | 337,925 | +0.03(+1.20%) |
May 24, 2016 | 2.480 | 2.610 | 2.460 | 2.510 | 217,138 | +0.05(+2.03%) |
May 23, 2016 | 2.490 | 2.570 | 2.450 | 2.460 | 149,265 | -0.03(-1.20%) |
May 20, 2016 | 2.430 | 2.510 | 2.430 | 2.490 | 169,569 | +0.08(+3.32%) |
May 19, 2016 | 2.460 | 2.510 | 2.380 | 2.410 | 466,518 | -0.06(-2.43%) |
May 18, 2016 | 2.380 | 2.530 | 2.350 | 2.470 | 428,625 | +0.08(+3.35%) |
May 17, 2016 | 2.400 | 2.500 | 2.350 | 2.390 | 878,787 | -0.02(-0.83%) |
May 16, 2016 | 2.310 | 2.480 | 2.270 | 2.410 | 476,480 | +0.11(+4.78%) |
May 13, 2016 | 2.290 | 2.350 | 2.250 | 2.300 | 220,493 | +0.02(+0.88%) |
May 12, 2016 | 2.380 | 2.380 | 2.260 | 2.280 | 464,964 | -0.10(-4.20%) |
May 11, 2016 | 2.410 | 2.444 | 2.350 | 2.380 | 268,681 | -0.02(-0.83%) |
May 10, 2016 | 2.480 | 2.560 | 2.350 | 2.400 | 245,193 | -0.05(-2.04%) |
May 09, 2016 | 2.310 | 2.480 | 2.300 | 2.450 | 390,090 | +0.14(+6.06%) |
May 06, 2016 | 2.400 | 2.420 | 2.250 | 2.310 | 458,696 | -0.12(-4.94%) |
May 05, 2016 | 2.570 | 2.650 | 2.400 | 2.430 | 339,111 | -0.11(-4.33%) |
May 04, 2016 | 2.680 | 2.722 | 2.400 | 2.540 | 589,173 | -0.20(-7.30%) |
May 03, 2016 | 2.800 | 2.870 | 2.740 | 2.740 | 156,231 | -0.11(-3.86%) |
May 02, 2016 | 2.820 | 2.850 | 2.750 | 2.850 | 206,886 | +0.02(+0.71%) |
Apr 29, 2016 | 2.870 | 2.890 | 2.770 | 2.830 | 269,130 | -0.05(-1.74%) |
Apr 28, 2016 | 2.940 | 2.980 | 2.850 | 2.880 | 236,404 | -0.04(-1.37%) |
Apr 27, 2016 | 2.950 | 2.960 | 2.860 | 2.920 | 723,129 | -0.01(-0.34%) |
Apr 26, 2016 | 2.900 | 2.970 | 2.790 | 2.930 | 517,118 | +0.05(+1.74%) |
Apr 25, 2016 | 2.850 | 2.960 | 2.820 | 2.880 | 741,974 | +0.08(+2.86%) |
Apr 22, 2016 | 2.690 | 2.970 | 2.660 | 2.800 | 1,446,336 | +0.31(+12.45%) |
Apr 21, 2016 | 2.480 | 2.540 | 2.470 | 2.490 | 312,546 | +0.02(+0.81%) |
Apr 20, 2016 | 2.540 | 2.560 | 2.370 | 2.470 | 274,244 | -0.06(-2.37%) |
Apr 19, 2016 | 2.630 | 2.640 | 2.480 | 2.530 | 197,383 | -0.08(-3.07%) |
Apr 18, 2016 | 2.600 | 2.640 | 2.570 | 2.610 | 203,827 | +0.02(+0.77%) |
Apr 15, 2016 | 2.560 | 2.630 | 2.530 | 2.590 | 207,329 | +0.01(+0.39%) |
Apr 14, 2016 | 2.600 | 2.630 | 2.510 | 2.580 | 303,573 | +0.00(+0.00%) |
Apr 13, 2016 | 2.440 | 2.580 | 2.410 | 2.580 | 282,493 | +0.14(+5.74%) |
Apr 12, 2016 | 2.380 | 2.480 | 2.350 | 2.440 | 152,914 | +0.05(+2.09%) |
Apr 11, 2016 | 2.490 | 2.515 | 2.370 | 2.390 | 298,453 | -0.09(-3.63%) |
Apr 08, 2016 | 2.520 | 2.540 | 2.420 | 2.480 | 391,953 | -0.02(-0.80%) |
Apr 07, 2016 | 2.510 | 2.580 | 2.480 | 2.500 | 304,378 | -0.03(-1.19%) |
Apr 06, 2016 | 2.420 | 2.540 | 2.420 | 2.530 | 535,392 | +0.12(+4.98%) |
Apr 05, 2016 | 2.340 | 2.470 | 2.304 | 2.410 | 469,353 | +0.06(+2.55%) |
Apr 04, 2016 | 2.250 | 2.460 | 2.200 | 2.350 | 558,588 | +0.13(+5.86%) |
Apr 01, 2016 | 2.060 | 2.260 | 2.030 | 2.220 | 833,794 | +0.14(+6.73%) |
Mar 31, 2016 | 2.060 | 2.090 | 2.010 | 2.080 | 289,635 | +0.03(+1.46%) |
Mar 30, 2016 | 2.080 | 2.090 | 2.030 | 2.050 | 241,781 | -0.02(-0.97%) |
Mar 29, 2016 | 2.040 | 2.080 | 1.960 | 2.070 | 318,296 | +0.00(+0.00%) |
Mar 28, 2016 | 1.980 | 2.075 | 1.930 | 2.070 | 288,176 | +0.12(+6.15%) |
Mar 24, 2016 | 1.940 | 1.950 | 1.950 | 1.950 | 465,300 | -0.02(-1.02%) |
Mar 23, 2016 | 2.060 | 2.090 | 1.960 | 1.970 | 298,825 | -0.10(-4.83%) |
Mar 22, 2016 | 1.960 | 2.090 | 1.950 | 2.070 | 322,689 | +0.11(+5.61%) |
Mar 21, 2016 | 2.060 | 2.106 | 1.920 | 1.960 | 614,531 | -0.09(-4.39%) |
Mar 18, 2016 | 1.980 | 2.070 | 1.900 | 2.050 | 952,308 | +0.11(+5.67%) |
Mar 17, 2016 | 2.100 | 2.100 | 1.882 | 1.940 | 696,977 | -0.15(-7.18%) |
Mar 16, 2016 | 2.240 | 2.310 | 2.000 | 2.090 | 480,451 | -0.17(-7.52%) |
Mar 15, 2016 | 2.300 | 2.335 | 2.230 | 2.260 | 561,060 | -0.07(-3.00%) |
Mar 14, 2016 | 2.340 | 2.400 | 2.310 | 2.330 | 316,540 | -0.01(-0.43%) |
Mar 11, 2016 | 2.420 | 2.420 | 2.300 | 2.340 | 414,341 | -0.03(-1.27%) |
Mar 10, 2016 | 2.400 | 2.410 | 2.300 | 2.370 | 327,517 | +0.01(+0.42%) |
Mar 09, 2016 | 2.310 | 2.450 | 2.250 | 2.360 | 833,271 | +0.09(+3.96%) |
Mar 08, 2016 | 2.510 | 2.530 | 2.260 | 2.270 | 376,972 | -0.25(-9.92%) |
Mar 07, 2016 | 2.380 | 2.530 | 2.370 | 2.520 | 318,396 | +0.10(+4.13%) |
Mar 04, 2016 | 2.460 | 2.490 | 2.370 | 2.420 | 240,417 | -0.05(-2.02%) |
Mar 03, 2016 | 2.450 | 2.490 | 2.420 | 2.470 | 279,649 | +0.02(+0.82%) |
Mar 02, 2016 | 2.320 | 2.460 | 2.250 | 2.450 | 333,217 | +0.13(+5.60%) |