Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.330 | 2.440 | 2.330 | 2.430 | 25,391 | +0.13(+5.65%) |
May 27, 2016 | 2.350 | 2.300 | 2.300 | 2.300 | 4,600 | -0.06(-2.54%) |
May 26, 2016 | 2.370 | 2.380 | 2.360 | 2.360 | 9,863 | -0.01(-0.42%) |
May 25, 2016 | 2.380 | 2.380 | 2.300 | 2.370 | 25,140 | +0.02(+0.85%) |
May 24, 2016 | 2.320 | 2.380 | 2.310 | 2.350 | 28,622 | +0.03(+1.29%) |
May 23, 2016 | 2.280 | 2.320 | 2.270 | 2.320 | 37,735 | +0.09(+4.04%) |
May 20, 2016 | 2.280 | 2.280 | 2.230 | 2.230 | 7,087 | -0.03(-1.33%) |
May 19, 2016 | 2.260 | 2.270 | 2.220 | 2.260 | 26,619 | +0.01(+0.27%) |
May 18, 2016 | 2.270 | 2.280 | 2.210 | 2.254 | 11,783 | +0.00(+0.18%) |
May 17, 2016 | 2.270 | 2.270 | 2.250 | 2.250 | 5,153 | -0.02(-0.88%) |
May 16, 2016 | 2.220 | 2.270 | 2.210 | 2.270 | 12,028 | +0.06(+2.71%) |
May 13, 2016 | 2.210 | 2.270 | 2.210 | 2.210 | 20,109 | +0.00(+0.00%) |
May 12, 2016 | 2.240 | 2.260 | 2.210 | 2.210 | 14,306 | -0.00(-0.02%) |
May 11, 2016 | 2.240 | 2.250 | 2.211 | 2.211 | 6,642 | +0.00(+0.02%) |
May 10, 2016 | 2.190 | 2.230 | 2.190 | 2.210 | 5,015 | +0.01(+0.45%) |
May 09, 2016 | 2.260 | 2.260 | 2.170 | 2.200 | 5,405 | -0.03(-1.35%) |
May 06, 2016 | 2.240 | 2.250 | 2.230 | 2.230 | 5,600 | +0.05(+2.29%) |
May 05, 2016 | 2.160 | 2.214 | 2.160 | 2.180 | 24,216 | +0.00(+0.00%) |
May 04, 2016 | 2.200 | 2.200 | 2.180 | 2.180 | 6,991 | -0.01(-0.46%) |
May 03, 2016 | 2.250 | 2.260 | 2.190 | 2.190 | 22,003 | -0.01(-0.45%) |
May 02, 2016 | 2.270 | 2.270 | 2.170 | 2.200 | 40,664 | -0.05(-2.22%) |
Apr 29, 2016 | 2.270 | 2.270 | 2.200 | 2.250 | 10,168 | +0.02(+0.90%) |
Apr 28, 2016 | 2.250 | 2.270 | 2.230 | 2.230 | 14,707 | -0.01(-0.47%) |
Apr 27, 2016 | 2.223 | 2.260 | 2.223 | 2.240 | 10,246 | +0.01(+0.47%) |
Apr 26, 2016 | 2.210 | 2.240 | 2.190 | 2.230 | 27,699 | +0.00(+0.00%) |
Apr 25, 2016 | 2.250 | 2.260 | 2.210 | 2.230 | 26,174 | +0.01(+0.45%) |
Apr 22, 2016 | 2.250 | 2.250 | 2.220 | 2.220 | 14,437 | -0.03(-1.33%) |
Apr 21, 2016 | 2.220 | 2.260 | 2.219 | 2.250 | 18,060 | +0.04(+1.81%) |
Apr 20, 2016 | 2.218 | 2.250 | 2.210 | 2.210 | 3,007 | -0.01(-0.45%) |
Apr 19, 2016 | 2.250 | 2.250 | 2.210 | 2.220 | 11,191 | +0.01(+0.45%) |
Apr 18, 2016 | 2.239 | 2.280 | 2.210 | 2.210 | 13,334 | -0.02(-0.90%) |
Apr 15, 2016 | 2.290 | 2.290 | 2.220 | 2.230 | 9,160 | -0.04(-1.76%) |
Apr 14, 2016 | 2.210 | 2.300 | 2.200 | 2.270 | 129,506 | -0.01(-0.44%) |
Apr 13, 2016 | 2.240 | 2.322 | 2.240 | 2.280 | 6,236 | +0.00(+0.00%) |
Apr 12, 2016 | 2.250 | 2.330 | 2.250 | 2.280 | 11,596 | -0.02(-0.87%) |
Apr 11, 2016 | 2.300 | 2.300 | 2.270 | 2.300 | 8,875 | +0.02(+0.87%) |
Apr 08, 2016 | 2.350 | 2.350 | 2.260 | 2.280 | 11,200 | -0.01(-0.44%) |
Apr 07, 2016 | 2.250 | 2.320 | 2.250 | 2.290 | 4,300 | +0.00(+0.00%) |
Apr 06, 2016 | 2.340 | 2.340 | 2.290 | 2.290 | 6,685 | -0.03(-1.29%) |
Apr 05, 2016 | 2.220 | 2.340 | 2.220 | 2.320 | 11,234 | +0.02(+0.87%) |
Apr 04, 2016 | 2.230 | 2.300 | 2.220 | 2.300 | 15,377 | +0.05(+2.22%) |
Apr 01, 2016 | 2.340 | 2.340 | 2.200 | 2.250 | 52,479 | -0.01(-0.44%) |
Mar 31, 2016 | 2.290 | 2.340 | 2.260 | 2.260 | 38,449 | -0.02(-0.88%) |
Mar 30, 2016 | 2.260 | 2.310 | 2.220 | 2.280 | 11,843 | +0.02(+0.88%) |
Mar 29, 2016 | 2.290 | 2.310 | 2.260 | 2.260 | 8,446 | -0.05(-2.16%) |
Mar 28, 2016 | 2.310 | 2.310 | 2.296 | 2.310 | 2,549 | +0.02(+0.87%) |
Mar 24, 2016 | 2.300 | 2.290 | 2.290 | 2.290 | 2,700 | -0.02(-0.87%) |
Mar 23, 2016 | 2.290 | 2.350 | 2.290 | 2.310 | 1,424 | -0.02(-0.86%) |
Mar 22, 2016 | 2.320 | 2.370 | 2.290 | 2.330 | 6,848 | +0.00(+0.00%) |
Mar 21, 2016 | 2.320 | 2.380 | 2.310 | 2.330 | 10,485 | +0.03(+1.30%) |
Mar 18, 2016 | 2.345 | 2.400 | 2.300 | 2.300 | 10,668 | -0.07(-2.95%) |
Mar 17, 2016 | 2.350 | 2.390 | 2.330 | 2.370 | 25,318 | +0.03(+1.28%) |
Mar 16, 2016 | 2.290 | 2.350 | 2.280 | 2.340 | 18,352 | +0.05(+2.18%) |
Mar 15, 2016 | 2.300 | 2.320 | 2.270 | 2.290 | 9,561 | -0.03(-1.29%) |
Mar 14, 2016 | 2.270 | 2.340 | 2.260 | 2.320 | 10,527 | +0.06(+2.65%) |
Mar 11, 2016 | 2.300 | 2.340 | 2.250 | 2.260 | 47,304 | +0.01(+0.49%) |
Mar 10, 2016 | 2.240 | 2.260 | 2.210 | 2.249 | 20,350 | +0.03(+1.31%) |
Mar 09, 2016 | 2.230 | 2.280 | 2.210 | 2.220 | 31,085 | -0.04(-1.77%) |
Mar 08, 2016 | 2.240 | 2.330 | 2.240 | 2.260 | 4,217 | +0.02(+0.89%) |
Mar 07, 2016 | 2.250 | 2.320 | 2.240 | 2.240 | 25,043 | -0.01(-0.44%) |
Mar 04, 2016 | 2.260 | 2.300 | 2.245 | 2.250 | 60,036 | -0.02(-0.88%) |
Mar 03, 2016 | 2.310 | 2.350 | 2.250 | 2.270 | 12,312 | -0.03(-1.33%) |
Mar 02, 2016 | 2.260 | 2.356 | 2.250 | 2.300 | 20,383 | -0.01(-0.41%) |