Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.165 | 2.175 | 2.086 | 2.086 | 1,608,670 | -0.05(-2.31%) |
May 27, 2016 | 2.175 | 2.136 | 2.136 | 2.136 | 849,380 | -0.01(-0.46%) |
May 26, 2016 | 2.165 | 2.205 | 2.086 | 2.146 | 887,916 | +0.01(+0.46%) |
May 25, 2016 | 2.076 | 2.155 | 2.076 | 2.136 | 1,024,651 | +0.08(+3.85%) |
May 24, 2016 | 2.057 | 2.076 | 1.987 | 2.057 | 1,117,493 | +0.01(+0.48%) |
May 23, 2016 | 2.126 | 2.126 | 1.997 | 2.047 | 1,063,987 | -0.09(-4.17%) |
May 20, 2016 | 2.037 | 2.155 | 2.025 | 2.136 | 1,312,977 | +0.14(+6.93%) |
May 19, 2016 | 2.057 | 2.060 | 1.958 | 1.997 | 1,666,466 | -0.07(-3.35%) |
May 18, 2016 | 2.155 | 2.165 | 2.057 | 2.066 | 1,435,505 | -0.06(-2.79%) |
May 17, 2016 | 2.155 | 2.225 | 2.116 | 2.126 | 1,283,211 | +0.00(+0.00%) |
May 16, 2016 | 2.254 | 2.294 | 2.057 | 2.126 | 2,552,219 | -0.06(-2.71%) |
May 13, 2016 | 2.185 | 2.254 | 2.155 | 2.185 | 896,538 | -0.06(-2.64%) |
May 12, 2016 | 2.333 | 2.366 | 2.225 | 2.244 | 888,255 | -0.06(-2.57%) |
May 11, 2016 | 2.225 | 2.323 | 2.136 | 2.304 | 1,162,190 | +0.03(+1.30%) |
May 10, 2016 | 2.244 | 2.323 | 2.185 | 2.274 | 1,060,688 | +0.04(+1.77%) |
May 09, 2016 | 2.412 | 2.412 | 2.205 | 2.235 | 1,105,811 | -0.11(-4.64%) |
May 06, 2016 | 2.254 | 2.383 | 2.225 | 2.343 | 1,478,815 | +0.05(+2.16%) |
May 05, 2016 | 2.235 | 2.590 | 2.155 | 2.294 | 3,495,670 | +0.10(+4.50%) |
May 04, 2016 | 2.195 | 2.323 | 2.057 | 2.195 | 2,331,075 | +0.06(+2.78%) |
May 03, 2016 | 2.215 | 2.225 | 2.106 | 2.136 | 1,970,699 | -0.12(-5.26%) |
May 02, 2016 | 2.393 | 2.412 | 2.195 | 2.254 | 1,801,831 | -0.13(-5.39%) |
Apr 29, 2016 | 2.620 | 2.707 | 2.274 | 2.383 | 2,486,346 | -0.14(-5.49%) |
Apr 28, 2016 | 2.590 | 2.709 | 2.472 | 2.521 | 2,354,087 | -0.01(-0.39%) |
Apr 27, 2016 | 2.353 | 2.551 | 2.353 | 2.531 | 2,559,707 | +0.19(+8.02%) |
Apr 26, 2016 | 2.333 | 2.412 | 2.235 | 2.343 | 1,694,475 | +0.03(+1.28%) |
Apr 25, 2016 | 2.155 | 2.323 | 2.126 | 2.314 | 1,813,038 | +0.12(+5.41%) |
Apr 22, 2016 | 2.165 | 2.205 | 2.136 | 2.195 | 1,456,076 | +0.06(+2.78%) |
Apr 21, 2016 | 2.195 | 2.215 | 2.106 | 2.136 | 1,081,889 | -0.02(-0.92%) |
Apr 20, 2016 | 2.126 | 2.185 | 2.076 | 2.155 | 1,546,881 | +0.00(+0.00%) |
Apr 19, 2016 | 2.136 | 2.235 | 2.126 | 2.155 | 1,457,659 | +0.05(+2.35%) |
Apr 18, 2016 | 2.047 | 2.131 | 1.977 | 2.106 | 1,737,656 | -0.04(-1.84%) |
Apr 15, 2016 | 2.175 | 2.264 | 2.106 | 2.146 | 1,756,928 | -0.13(-5.65%) |
Apr 14, 2016 | 2.393 | 2.393 | 2.274 | 2.274 | 1,261,558 | -0.09(-3.77%) |
Apr 13, 2016 | 2.472 | 2.492 | 2.175 | 2.363 | 3,438,070 | -0.15(-5.91%) |
Apr 12, 2016 | 2.126 | 2.541 | 2.106 | 2.511 | 4,415,337 | +0.39(+18.14%) |
Apr 11, 2016 | 2.155 | 2.155 | 2.037 | 2.126 | 1,837,412 | +0.04(+1.90%) |
Apr 08, 2016 | 2.136 | 2.169 | 2.076 | 2.086 | 1,772,166 | +0.05(+2.43%) |
Apr 07, 2016 | 2.027 | 2.057 | 1.977 | 2.037 | 1,170,377 | -0.02(-0.96%) |
Apr 06, 2016 | 1.977 | 2.116 | 1.968 | 2.057 | 2,502,478 | +0.10(+5.05%) |
Apr 05, 2016 | 1.958 | 1.997 | 1.908 | 1.958 | 1,152,368 | +0.00(+0.00%) |
Apr 04, 2016 | 2.047 | 2.126 | 1.908 | 1.958 | 3,182,470 | -0.12(-5.71%) |
Apr 01, 2016 | 2.076 | 2.165 | 2.017 | 2.076 | 1,135,119 | -0.09(-4.11%) |
Mar 31, 2016 | 2.146 | 2.254 | 2.126 | 2.165 | 1,236,809 | -0.01(-0.45%) |
Mar 30, 2016 | 2.225 | 2.353 | 2.155 | 2.175 | 1,799,364 | +0.02(+0.92%) |
Mar 29, 2016 | 2.136 | 2.195 | 1.888 | 2.155 | 2,154,235 | -0.07(-3.11%) |
Mar 28, 2016 | 2.225 | 2.323 | 2.200 | 2.225 | 1,790,444 | -0.16(-6.64%) |
Mar 24, 2016 | 2.284 | 2.383 | 2.383 | 2.383 | 2,266,768 | -0.02(-0.82%) |
Mar 23, 2016 | 2.501 | 2.558 | 2.323 | 2.403 | 2,825,429 | -0.20(-7.60%) |
Mar 22, 2016 | 2.689 | 2.689 | 2.551 | 2.600 | 1,940,712 | -0.11(-4.01%) |
Mar 21, 2016 | 2.679 | 2.838 | 2.600 | 2.709 | 1,406,136 | -0.02(-0.72%) |
Mar 18, 2016 | 2.828 | 2.966 | 2.541 | 2.729 | 4,087,604 | -0.02(-0.72%) |
Mar 17, 2016 | 2.768 | 2.887 | 2.699 | 2.749 | 2,934,175 | +0.13(+4.91%) |
Mar 16, 2016 | 2.422 | 2.685 | 2.422 | 2.620 | 2,003,791 | +0.31(+13.25%) |
Mar 15, 2016 | 2.452 | 2.482 | 2.225 | 2.314 | 2,407,287 | -0.23(-8.95%) |
Mar 14, 2016 | 2.709 | 2.768 | 2.531 | 2.541 | 2,575,011 | -0.30(-10.45%) |
Mar 11, 2016 | 3.213 | 3.213 | 2.778 | 2.838 | 3,483,884 | -0.01(-0.35%) |
Mar 10, 2016 | 3.006 | 3.016 | 2.719 | 2.848 | 2,315,979 | -0.24(-7.69%) |
Mar 09, 2016 | 3.134 | 3.312 | 3.006 | 3.085 | 2,915,572 | +0.34(+12.23%) |
Mar 08, 2016 | 3.451 | 3.461 | 2.630 | 2.749 | 3,822,967 | -0.56(-17.01%) |
Mar 07, 2016 | 3.134 | 3.312 | 3.016 | 3.312 | 3,476,530 | +0.47(+16.72%) |
Mar 04, 2016 | 2.768 | 2.956 | 2.642 | 2.838 | 3,958,570 | +0.21(+7.89%) |
Mar 03, 2016 | 2.620 | 2.798 | 2.415 | 2.630 | 2,585,884 | +0.04(+1.53%) |
Mar 02, 2016 | 2.037 | 2.719 | 2.027 | 2.590 | 4,002,250 | +0.44(+20.74%) |