Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.205 | 2.240 | 2.170 | 2.240 | 2,949 | +0.03(+1.36%) |
May 27, 2016 | 2.230 | 2.210 | 2.210 | 2.210 | 4,200 | -0.01(-0.45%) |
May 26, 2016 | 2.140 | 2.260 | 2.100 | 2.220 | 11,660 | +0.08(+3.74%) |
May 25, 2016 | 2.110 | 2.189 | 2.110 | 2.140 | 9,112 | -0.01(-0.47%) |
May 24, 2016 | 2.070 | 2.150 | 1.955 | 2.150 | 14,456 | +0.08(+3.87%) |
May 23, 2016 | 2.180 | 2.180 | 2.020 | 2.070 | 4,508 | -0.07(-3.28%) |
May 20, 2016 | 2.100 | 2.311 | 2.060 | 2.140 | 81,125 | +0.04(+1.90%) |
May 19, 2016 | 2.100 | 2.117 | 1.970 | 2.100 | 10,672 | +0.00(+0.00%) |
May 18, 2016 | 2.120 | 2.305 | 2.100 | 2.100 | 5,296 | -0.03(-1.41%) |
May 17, 2016 | 2.190 | 2.190 | 2.130 | 2.130 | 2,085 | +0.00(+0.00%) |
May 16, 2016 | 2.210 | 2.210 | 2.130 | 2.130 | 7,406 | +0.03(+1.43%) |
May 13, 2016 | 2.130 | 2.307 | 2.080 | 2.100 | 8,664 | +0.00(+0.00%) |
May 12, 2016 | 2.110 | 2.249 | 2.090 | 2.100 | 11,312 | +0.01(+0.48%) |
May 11, 2016 | 2.070 | 2.095 | 1.995 | 2.090 | 8,210 | +0.01(+0.48%) |
May 10, 2016 | 2.110 | 2.110 | 2.033 | 2.080 | 3,648 | -0.01(-0.48%) |
May 09, 2016 | 2.100 | 2.100 | 2.051 | 2.090 | 1,778 | +0.04(+1.95%) |
May 06, 2016 | 2.060 | 2.060 | 1.960 | 2.050 | 5,137 | -0.01(-0.49%) |
May 05, 2016 | 2.030 | 2.115 | 1.920 | 2.060 | 10,827 | +0.06(+2.94%) |
May 04, 2016 | 2.100 | 2.240 | 1.990 | 2.001 | 19,052 | +0.05(+2.63%) |
May 03, 2016 | 2.240 | 2.250 | 1.950 | 1.950 | 103,848 | -0.25(-11.36%) |
May 02, 2016 | 2.210 | 2.290 | 2.200 | 2.200 | 2,672 | -0.09(-3.93%) |
Apr 29, 2016 | 2.340 | 2.370 | 2.210 | 2.290 | 13,331 | -0.12(-4.98%) |
Apr 28, 2016 | 2.380 | 2.410 | 2.310 | 2.410 | 23,736 | +0.05(+2.12%) |
Apr 27, 2016 | 2.350 | 2.379 | 2.320 | 2.360 | 4,260 | +0.05(+2.16%) |
Apr 26, 2016 | 2.300 | 2.330 | 2.248 | 2.310 | 9,685 | -0.04(-1.70%) |
Apr 25, 2016 | 2.406 | 2.406 | 2.350 | 2.350 | 3,184 | -0.02(-0.84%) |
Apr 22, 2016 | 2.406 | 2.430 | 2.310 | 2.370 | 23,560 | -0.01(-0.42%) |
Apr 21, 2016 | 2.200 | 2.380 | 2.190 | 2.380 | 25,576 | +0.20(+9.17%) |
Apr 20, 2016 | 2.190 | 2.190 | 2.056 | 2.180 | 25,145 | -0.06(-2.68%) |
Apr 19, 2016 | 2.340 | 2.340 | 2.200 | 2.240 | 17,668 | -0.13(-5.49%) |
Apr 18, 2016 | 2.347 | 2.400 | 2.347 | 2.370 | 6,590 | +0.03(+1.28%) |
Apr 15, 2016 | 2.436 | 2.450 | 2.310 | 2.340 | 13,816 | -0.11(-4.49%) |
Apr 14, 2016 | 2.400 | 2.450 | 2.400 | 2.450 | 609 | +0.03(+1.24%) |
Apr 13, 2016 | 2.390 | 2.475 | 2.390 | 2.420 | 3,118 | +0.02(+0.90%) |
Apr 12, 2016 | 2.440 | 2.440 | 2.350 | 2.398 | 12,499 | -0.04(-1.70%) |
Apr 11, 2016 | 2.410 | 2.590 | 2.370 | 2.440 | 49,488 | +0.01(+0.41%) |
Apr 08, 2016 | 2.454 | 2.455 | 2.390 | 2.430 | 11,734 | -0.05(-2.02%) |
Apr 07, 2016 | 2.484 | 2.484 | 2.460 | 2.480 | 4,302 | -0.01(-0.40%) |
Apr 06, 2016 | 2.475 | 2.500 | 2.420 | 2.490 | 10,289 | +0.04(+1.63%) |
Apr 05, 2016 | 2.462 | 2.490 | 2.450 | 2.450 | 8,182 | -0.02(-0.81%) |
Apr 04, 2016 | 2.490 | 2.520 | 2.450 | 2.470 | 4,444 | -0.00(-0.00%) |
Apr 01, 2016 | 2.480 | 2.560 | 2.470 | 2.470 | 8,947 | -0.06(-2.37%) |
Mar 31, 2016 | 2.520 | 2.560 | 2.450 | 2.530 | 39,340 | -0.05(-1.94%) |
Mar 30, 2016 | 2.590 | 2.590 | 2.470 | 2.580 | 2,674 | -0.01(-0.39%) |
Mar 29, 2016 | 2.500 | 2.590 | 2.420 | 2.590 | 15,930 | +0.06(+2.38%) |
Mar 28, 2016 | 2.550 | 2.550 | 2.510 | 2.530 | 17,402 | -0.03(-1.18%) |
Mar 24, 2016 | 2.550 | 2.560 | 2.560 | 2.560 | 22,300 | +0.01(+0.39%) |
Mar 23, 2016 | 2.650 | 2.760 | 2.550 | 2.550 | 9,332 | -0.02(-0.78%) |
Mar 22, 2016 | 2.580 | 2.710 | 2.550 | 2.570 | 18,554 | +0.01(+0.38%) |
Mar 21, 2016 | 2.550 | 2.790 | 2.510 | 2.560 | 22,307 | +0.03(+1.20%) |
Mar 18, 2016 | 2.550 | 2.680 | 2.530 | 2.530 | 31,021 | -0.01(-0.39%) |
Mar 17, 2016 | 2.910 | 2.910 | 2.520 | 2.540 | 139,189 | -0.41(-13.90%) |
Mar 16, 2016 | 3.635 | 3.635 | 2.420 | 2.950 | 290,266 | -0.71(-19.40%) |
Mar 15, 2016 | 3.630 | 3.660 | 3.600 | 3.660 | 3,817 | +0.03(+0.83%) |
Mar 14, 2016 | 3.670 | 3.680 | 3.630 | 3.630 | 10,934 | +0.00(+0.00%) |
Mar 11, 2016 | 3.590 | 3.640 | 3.574 | 3.630 | 4,577 | +0.09(+2.54%) |
Mar 10, 2016 | 3.550 | 3.625 | 3.530 | 3.540 | 5,495 | +0.04(+1.14%) |
Mar 09, 2016 | 3.530 | 3.660 | 3.500 | 3.500 | 8,748 | -0.10(-2.78%) |
Mar 08, 2016 | 3.500 | 3.640 | 3.500 | 3.600 | 17,930 | +0.07(+1.98%) |
Mar 07, 2016 | 3.460 | 3.570 | 3.421 | 3.530 | 28,009 | +0.08(+2.32%) |
Mar 04, 2016 | 3.480 | 3.480 | 3.400 | 3.450 | 6,611 | +0.02(+0.58%) |
Mar 03, 2016 | 3.360 | 3.450 | 3.330 | 3.430 | 18,247 | +0.07(+2.08%) |
Mar 02, 2016 | 3.290 | 3.425 | 3.290 | 3.360 | 38,389 | +0.01(+0.30%) |