Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.230 | 2.250 | 2.210 | 2.210 | 139,823 | +0.00(+0.00%) |
May 27, 2016 | 2.270 | 2.210 | 2.210 | 2.210 | 132,300 | -0.06(-2.64%) |
May 26, 2016 | 2.380 | 2.380 | 2.250 | 2.270 | 131,093 | -0.06(-2.58%) |
May 25, 2016 | 2.290 | 2.360 | 2.280 | 2.330 | 170,204 | +0.08(+3.56%) |
May 24, 2016 | 2.290 | 2.340 | 2.240 | 2.250 | 191,992 | -0.06(-2.60%) |
May 23, 2016 | 2.230 | 2.330 | 2.200 | 2.310 | 102,903 | +0.11(+5.00%) |
May 20, 2016 | 2.190 | 2.220 | 2.160 | 2.200 | 118,410 | +0.04(+1.85%) |
May 19, 2016 | 2.260 | 2.260 | 2.150 | 2.160 | 280,398 | -0.09(-4.00%) |
May 18, 2016 | 2.410 | 2.420 | 2.230 | 2.250 | 342,210 | -0.13(-5.46%) |
May 17, 2016 | 2.390 | 2.430 | 2.340 | 2.380 | 431,430 | +0.02(+0.85%) |
May 16, 2016 | 2.300 | 2.420 | 2.260 | 2.360 | 979,166 | +0.22(+10.28%) |
May 13, 2016 | 2.110 | 2.240 | 2.100 | 2.140 | 167,392 | +0.01(+0.47%) |
May 12, 2016 | 2.200 | 2.200 | 2.105 | 2.130 | 169,970 | -0.06(-2.74%) |
May 11, 2016 | 2.200 | 2.210 | 2.170 | 2.190 | 103,541 | -0.02(-0.90%) |
May 10, 2016 | 2.170 | 2.210 | 2.060 | 2.210 | 192,424 | +0.08(+3.76%) |
May 09, 2016 | 2.240 | 2.250 | 2.105 | 2.130 | 154,627 | -0.04(-1.84%) |
May 06, 2016 | 2.140 | 2.230 | 2.140 | 2.170 | 164,971 | +0.05(+2.36%) |
May 05, 2016 | 2.180 | 2.210 | 2.120 | 2.120 | 171,063 | +0.00(+0.00%) |
May 04, 2016 | 2.200 | 2.210 | 2.090 | 2.120 | 336,737 | -0.07(-3.20%) |
May 03, 2016 | 2.300 | 2.340 | 2.160 | 2.190 | 287,680 | -0.14(-6.01%) |
May 02, 2016 | 2.380 | 2.390 | 2.300 | 2.330 | 128,710 | -0.02(-0.85%) |
Apr 29, 2016 | 2.410 | 2.450 | 2.310 | 2.350 | 242,615 | -0.04(-1.67%) |
Apr 28, 2016 | 2.390 | 2.430 | 2.390 | 2.390 | 125,701 | +0.00(+0.00%) |
Apr 27, 2016 | 2.370 | 2.420 | 2.362 | 2.390 | 166,547 | +0.01(+0.42%) |
Apr 26, 2016 | 2.390 | 2.400 | 2.340 | 2.380 | 118,531 | +0.01(+0.42%) |
Apr 25, 2016 | 2.380 | 2.406 | 2.350 | 2.370 | 154,804 | +0.00(+0.00%) |
Apr 22, 2016 | 2.350 | 2.410 | 2.330 | 2.370 | 349,468 | +0.05(+2.16%) |
Apr 21, 2016 | 2.390 | 2.430 | 2.310 | 2.320 | 291,699 | -0.04(-1.69%) |
Apr 20, 2016 | 2.380 | 2.400 | 2.340 | 2.360 | 179,173 | -0.01(-0.42%) |
Apr 19, 2016 | 2.360 | 2.420 | 2.350 | 2.370 | 182,799 | +0.03(+1.28%) |
Apr 18, 2016 | 2.270 | 2.340 | 2.250 | 2.340 | 182,432 | +0.04(+1.74%) |
Apr 15, 2016 | 2.270 | 2.330 | 2.200 | 2.300 | 288,842 | +0.02(+0.88%) |
Apr 14, 2016 | 2.420 | 2.420 | 2.260 | 2.280 | 379,934 | -0.10(-4.20%) |
Apr 13, 2016 | 2.350 | 2.410 | 2.338 | 2.380 | 332,007 | +0.03(+1.28%) |
Apr 12, 2016 | 2.260 | 2.360 | 2.230 | 2.350 | 389,832 | +0.11(+4.91%) |
Apr 11, 2016 | 2.200 | 2.300 | 2.200 | 2.240 | 188,345 | +0.05(+2.28%) |
Apr 08, 2016 | 2.150 | 2.220 | 2.150 | 2.190 | 244,482 | +0.09(+4.29%) |
Apr 07, 2016 | 2.120 | 2.200 | 2.030 | 2.100 | 343,851 | -0.03(-1.41%) |
Apr 06, 2016 | 2.130 | 2.180 | 2.000 | 2.130 | 433,220 | +0.02(+0.95%) |
Apr 05, 2016 | 2.200 | 2.240 | 2.100 | 2.110 | 447,777 | -0.09(-4.09%) |
Apr 04, 2016 | 2.260 | 2.260 | 2.200 | 2.200 | 222,421 | -0.09(-3.93%) |
Apr 01, 2016 | 2.200 | 2.300 | 2.200 | 2.290 | 234,579 | +0.08(+3.62%) |
Mar 31, 2016 | 2.300 | 2.330 | 2.210 | 2.210 | 773,406 | -0.08(-3.49%) |
Mar 30, 2016 | 2.310 | 2.320 | 2.250 | 2.290 | 189,146 | -0.01(-0.43%) |
Mar 29, 2016 | 2.200 | 2.320 | 2.180 | 2.300 | 223,203 | +0.09(+4.07%) |
Mar 28, 2016 | 2.250 | 2.290 | 2.190 | 2.210 | 191,157 | -0.04(-1.78%) |
Mar 24, 2016 | 2.210 | 2.250 | 2.250 | 2.250 | 187,000 | +0.03(+1.35%) |
Mar 23, 2016 | 2.350 | 2.350 | 2.210 | 2.220 | 284,093 | -0.15(-6.33%) |
Mar 22, 2016 | 2.360 | 2.390 | 2.340 | 2.370 | 150,123 | +0.00(+0.00%) |
Mar 21, 2016 | 2.450 | 2.470 | 2.345 | 2.370 | 273,570 | -0.07(-2.87%) |
Mar 18, 2016 | 2.390 | 2.520 | 2.360 | 2.440 | 514,827 | +0.05(+2.09%) |
Mar 17, 2016 | 2.340 | 2.460 | 2.330 | 2.390 | 686,206 | +0.05(+2.14%) |
Mar 16, 2016 | 2.310 | 2.360 | 2.300 | 2.340 | 231,878 | +0.04(+1.74%) |
Mar 15, 2016 | 2.370 | 2.370 | 2.250 | 2.300 | 278,127 | -0.09(-3.77%) |
Mar 14, 2016 | 2.350 | 2.390 | 2.300 | 2.390 | 387,922 | +0.07(+3.02%) |
Mar 11, 2016 | 2.350 | 2.370 | 2.270 | 2.320 | 237,678 | -0.02(-0.85%) |
Mar 10, 2016 | 2.360 | 2.370 | 2.300 | 2.340 | 242,457 | +0.01(+0.43%) |
Mar 09, 2016 | 2.420 | 2.450 | 2.180 | 2.330 | 1,772,968 | -0.42(-15.27%) |
Mar 08, 2016 | 2.950 | 2.980 | 2.625 | 2.750 | 254,268 | -0.21(-7.09%) |
Mar 07, 2016 | 2.830 | 2.980 | 2.820 | 2.960 | 367,835 | +0.19(+6.86%) |
Mar 04, 2016 | 2.700 | 2.850 | 2.650 | 2.770 | 167,740 | +0.10(+3.75%) |
Mar 03, 2016 | 2.590 | 2.690 | 2.540 | 2.670 | 193,675 | +0.11(+4.30%) |
Mar 02, 2016 | 2.500 | 2.590 | 2.450 | 2.560 | 110,855 | +0.04(+1.59%) |