Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.440 | 2.450 | 2.360 | 2.420 | 5,161,258 | +0.12(+5.22%) |
May 30, 2016 | 2.310 | 2.350 | 2.280 | 2.300 | 3,203,153 | -0.01(-0.43%) |
May 27, 2016 | 2.450 | 2.470 | 2.310 | 2.310 | 4,497,506 | -0.15(-6.10%) |
May 26, 2016 | 2.570 | 2.580 | 2.450 | 2.460 | 3,622,982 | -0.06(-2.38%) |
May 25, 2016 | 2.440 | 2.540 | 2.280 | 2.520 | 6,084,059 | +0.10(+4.13%) |
May 24, 2016 | 2.520 | 2.550 | 2.400 | 2.420 | 4,969,173 | -0.22(-8.33%) |
May 20, 2016 | 2.640 | 2.640 | 2.640 | 0 | -0.01(-0.38%) | |
May 19, 2016 | 2.500 | 2.730 | 2.480 | 2.650 | 7,496,470 | +0.03(+1.15%) |
May 18, 2016 | 2.830 | 2.870 | 2.620 | 2.620 | 7,995,186 | -0.27(-9.34%) |
May 17, 2016 | 2.810 | 2.930 | 2.800 | 2.890 | 5,816,279 | +0.08(+2.85%) |
May 16, 2016 | 2.880 | 2.930 | 2.800 | 2.810 | 4,456,225 | +0.01(+0.36%) |
May 13, 2016 | 2.670 | 2.860 | 2.660 | 2.800 | 13,492,444 | +0.15(+5.66%) |
May 12, 2016 | 2.750 | 2.780 | 2.640 | 2.650 | 4,473,198 | -0.08(-2.93%) |
May 11, 2016 | 2.710 | 2.750 | 2.560 | 2.730 | 5,260,190 | +0.08(+3.02%) |
May 10, 2016 | 2.530 | 2.660 | 2.460 | 2.650 | 4,026,176 | +0.13(+5.16%) |
May 09, 2016 | 2.590 | 2.600 | 2.520 | 2.520 | 3,553,279 | -0.19(-7.01%) |
May 06, 2016 | 2.610 | 2.750 | 2.585 | 2.710 | 6,472,674 | +0.17(+6.69%) |
May 05, 2016 | 2.580 | 2.660 | 2.490 | 2.540 | 6,664,511 | +0.00(+0.00%) |
May 04, 2016 | 2.670 | 2.750 | 2.470 | 2.540 | 11,045,803 | -0.20(-7.30%) |
May 03, 2016 | 2.800 | 2.820 | 2.640 | 2.740 | 4,977,413 | -0.03(-1.08%) |
May 02, 2016 | 2.840 | 2.880 | 2.750 | 2.770 | 10,051,876 | -0.02(-0.72%) |
Apr 29, 2016 | 2.650 | 2.790 | 2.640 | 2.790 | 9,529,583 | +0.19(+7.31%) |
Apr 28, 2016 | 2.580 | 2.620 | 2.560 | 2.600 | 8,939,465 | +0.03(+1.17%) |
Apr 27, 2016 | 2.520 | 2.570 | 2.490 | 2.570 | 3,818,773 | +0.08(+3.21%) |
Apr 26, 2016 | 2.460 | 2.510 | 2.420 | 2.490 | 3,203,220 | +0.05(+2.05%) |
Apr 25, 2016 | 2.460 | 2.500 | 2.410 | 2.440 | 2,648,733 | -0.01(-0.41%) |
Apr 22, 2016 | 2.530 | 2.550 | 2.430 | 2.450 | 4,441,229 | -0.12(-4.67%) |
Apr 21, 2016 | 2.540 | 2.580 | 2.500 | 2.570 | 6,556,630 | +0.11(+4.47%) |
Apr 20, 2016 | 2.440 | 2.590 | 2.430 | 2.460 | 8,829,553 | -0.02(-0.81%) |
Apr 19, 2016 | 2.390 | 2.480 | 2.360 | 2.480 | 6,801,505 | +0.15(+6.44%) |
Apr 18, 2016 | 2.360 | 2.370 | 2.310 | 2.330 | 3,059,658 | +0.01(+0.43%) |
Apr 15, 2016 | 2.250 | 2.320 | 2.190 | 2.320 | 3,651,884 | +0.08(+3.57%) |
Apr 14, 2016 | 2.300 | 2.340 | 2.200 | 2.240 | 4,051,864 | -0.10(-4.27%) |
Apr 13, 2016 | 2.320 | 2.370 | 2.290 | 2.340 | 5,090,735 | -0.04(-1.68%) |
Apr 12, 2016 | 2.380 | 2.430 | 2.320 | 2.380 | 5,641,010 | +0.02(+0.85%) |
Apr 11, 2016 | 2.200 | 2.400 | 2.200 | 2.360 | 11,707,758 | +0.20(+9.26%) |
Apr 08, 2016 | 2.110 | 2.180 | 2.110 | 2.160 | 3,587,739 | +0.01(+0.47%) |
Apr 07, 2016 | 2.130 | 2.170 | 2.100 | 2.150 | 7,892,136 | +0.07(+3.37%) |
Apr 06, 2016 | 2.120 | 2.150 | 2.060 | 2.080 | 5,310,235 | -0.07(-3.26%) |
Apr 05, 2016 | 2.170 | 2.200 | 2.140 | 2.150 | 7,020,345 | +0.03(+1.42%) |
Apr 04, 2016 | 2.150 | 2.170 | 2.110 | 2.120 | 1,612,351 | -0.06(-2.75%) |
Apr 01, 2016 | 2.120 | 2.190 | 2.060 | 2.180 | 3,529,536 | +0.02(+0.93%) |
Mar 31, 2016 | 2.270 | 2.280 | 2.160 | 2.160 | 5,718,081 | -0.06(-2.70%) |
Mar 30, 2016 | 2.230 | 2.270 | 2.190 | 2.220 | 7,367,723 | -0.05(-2.20%) |
Mar 29, 2016 | 2.110 | 2.270 | 2.100 | 2.270 | 7,341,945 | +0.16(+7.58%) |
Mar 28, 2016 | 2.120 | 2.130 | 2.050 | 2.110 | 2,945,724 | +0.00(+0.00%) |
Mar 24, 2016 | 2.110 | 2.110 | 2.110 | 0 | +0.07(+3.43%) | |
Mar 23, 2016 | 2.050 | 2.140 | 2.010 | 2.040 | 9,381,003 | -0.12(-5.56%) |
Mar 22, 2016 | 2.160 | 2.210 | 2.100 | 2.160 | 5,108,157 | +0.02(+0.93%) |
Mar 21, 2016 | 2.050 | 2.150 | 2.040 | 2.140 | 5,717,406 | +0.00(+0.00%) |
Mar 18, 2016 | 2.040 | 2.150 | 1.990 | 2.140 | 7,128,240 | +0.06(+2.88%) |
Mar 17, 2016 | 2.140 | 2.220 | 2.020 | 2.080 | 13,633,113 | -0.02(-0.95%) |
Mar 16, 2016 | 1.890 | 2.110 | 1.870 | 2.100 | 9,310,934 | +0.20(+10.53%) |
Mar 15, 2016 | 1.800 | 1.920 | 1.750 | 1.900 | 12,035,956 | +0.15(+8.57%) |
Mar 14, 2016 | 1.760 | 1.820 | 1.710 | 1.750 | 5,754,697 | +0.00(+0.00%) |
Mar 11, 2016 | 1.870 | 1.880 | 1.750 | 1.750 | 5,412,660 | -0.14(-7.41%) |
Mar 10, 2016 | 1.770 | 1.890 | 1.770 | 1.890 | 9,593,309 | +0.15(+8.62%) |
Mar 09, 2016 | 1.680 | 1.750 | 1.640 | 1.740 | 9,944,681 | +0.01(+0.58%) |
Mar 08, 2016 | 1.820 | 1.840 | 1.720 | 1.730 | 6,811,568 | -0.07(-3.89%) |
Mar 07, 2016 | 1.730 | 1.840 | 1.720 | 1.800 | 7,749,042 | +0.11(+6.51%) |
Mar 04, 2016 | 1.580 | 1.750 | 1.580 | 1.690 | 20,897,684 | +0.12(+7.64%) |
Mar 03, 2016 | 1.470 | 1.580 | 1.470 | 1.570 | 11,803,797 | +0.12(+8.28%) |
Mar 02, 2016 | 1.440 | 1.470 | 1.420 | 1.450 | 10,922,249 | +0.04(+2.84%) |