Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.175 | 2.185 | 2.095 | 2.095 | 1,601,583 | -0.05(-2.32%) |
May 27, 2016 | 2.185 | 2.145 | 2.145 | 2.145 | 845,639 | -0.01(-0.46%) |
May 26, 2016 | 2.175 | 2.215 | 2.095 | 2.155 | 884,004 | +0.01(+0.46%) |
May 25, 2016 | 2.086 | 2.165 | 2.086 | 2.145 | 1,020,137 | +0.08(+3.85%) |
May 24, 2016 | 2.066 | 2.086 | 1.996 | 2.066 | 1,112,570 | +0.01(+0.48%) |
May 23, 2016 | 2.135 | 2.135 | 2.006 | 2.056 | 1,059,300 | -0.09(-4.17%) |
May 20, 2016 | 2.046 | 2.165 | 2.034 | 2.145 | 1,307,193 | +0.14(+6.93%) |
May 19, 2016 | 2.066 | 2.069 | 1.966 | 2.006 | 1,659,125 | -0.07(-3.35%) |
May 18, 2016 | 2.165 | 2.175 | 2.066 | 2.076 | 1,429,181 | -0.06(-2.79%) |
May 17, 2016 | 2.165 | 2.234 | 2.125 | 2.135 | 1,277,558 | +0.00(+0.00%) |
May 16, 2016 | 2.264 | 2.304 | 2.066 | 2.135 | 2,540,976 | -0.06(-2.72%) |
May 13, 2016 | 2.195 | 2.264 | 2.165 | 2.195 | 892,589 | -0.06(-2.64%) |
May 12, 2016 | 2.344 | 2.376 | 2.234 | 2.254 | 884,342 | -0.06(-2.57%) |
May 11, 2016 | 2.234 | 2.334 | 2.145 | 2.314 | 1,157,070 | +0.03(+1.30%) |
May 10, 2016 | 2.254 | 2.334 | 2.195 | 2.284 | 1,056,015 | +0.04(+1.77%) |
May 09, 2016 | 2.423 | 2.423 | 2.215 | 2.244 | 1,100,939 | -0.11(-4.64%) |
May 06, 2016 | 2.264 | 2.393 | 2.234 | 2.354 | 1,472,301 | +0.05(+2.16%) |
May 05, 2016 | 2.244 | 2.602 | 2.165 | 2.304 | 3,480,271 | +0.10(+4.50%) |
May 04, 2016 | 2.205 | 2.334 | 2.066 | 2.205 | 2,320,806 | +0.06(+2.78%) |
May 03, 2016 | 2.225 | 2.234 | 2.115 | 2.145 | 1,962,017 | -0.12(-5.26%) |
May 02, 2016 | 2.403 | 2.423 | 2.205 | 2.264 | 1,793,893 | -0.13(-5.39%) |
Apr 29, 2016 | 2.632 | 2.719 | 2.284 | 2.393 | 2,475,393 | -0.14(-5.49%) |
Apr 28, 2016 | 2.602 | 2.721 | 2.483 | 2.532 | 2,343,717 | -0.01(-0.39%) |
Apr 27, 2016 | 2.364 | 2.562 | 2.364 | 2.542 | 2,548,430 | +0.19(+8.02%) |
Apr 26, 2016 | 2.344 | 2.423 | 2.244 | 2.354 | 1,687,010 | +0.03(+1.28%) |
Apr 25, 2016 | 2.165 | 2.334 | 2.135 | 2.324 | 1,805,051 | +0.12(+5.41%) |
Apr 22, 2016 | 2.175 | 2.215 | 2.145 | 2.205 | 1,449,661 | +0.06(+2.78%) |
Apr 21, 2016 | 2.205 | 2.225 | 2.115 | 2.145 | 1,077,123 | -0.02(-0.92%) |
Apr 20, 2016 | 2.135 | 2.195 | 2.086 | 2.165 | 1,540,067 | +0.00(+0.00%) |
Apr 19, 2016 | 2.145 | 2.244 | 2.135 | 2.165 | 1,451,237 | +0.05(+2.35%) |
Apr 18, 2016 | 2.056 | 2.140 | 1.986 | 2.115 | 1,730,001 | -0.04(-1.84%) |
Apr 15, 2016 | 2.185 | 2.274 | 2.115 | 2.155 | 1,749,189 | -0.13(-5.65%) |
Apr 14, 2016 | 2.403 | 2.403 | 2.284 | 2.284 | 1,256,000 | -0.09(-3.77%) |
Apr 13, 2016 | 2.483 | 2.503 | 2.185 | 2.373 | 3,422,925 | -0.15(-5.91%) |
Apr 12, 2016 | 2.135 | 2.552 | 2.115 | 2.522 | 4,395,886 | +0.39(+18.14%) |
Apr 11, 2016 | 2.165 | 2.165 | 2.046 | 2.135 | 1,829,318 | +0.04(+1.90%) |
Apr 08, 2016 | 2.145 | 2.179 | 2.086 | 2.095 | 1,764,359 | +0.05(+2.43%) |
Apr 07, 2016 | 2.036 | 2.066 | 1.986 | 2.046 | 1,165,221 | -0.02(-0.96%) |
Apr 06, 2016 | 1.986 | 2.125 | 1.976 | 2.066 | 2,491,454 | +0.10(+5.05%) |
Apr 05, 2016 | 1.966 | 2.006 | 1.917 | 1.966 | 1,147,291 | +0.00(+0.00%) |
Apr 04, 2016 | 2.056 | 2.135 | 1.917 | 1.966 | 3,168,450 | -0.12(-5.71%) |
Apr 01, 2016 | 2.086 | 2.175 | 2.026 | 2.086 | 1,130,119 | -0.09(-4.11%) |
Mar 31, 2016 | 2.155 | 2.264 | 2.135 | 2.175 | 1,231,361 | -0.01(-0.45%) |
Mar 30, 2016 | 2.234 | 2.364 | 2.165 | 2.185 | 1,791,437 | +0.02(+0.92%) |
Mar 29, 2016 | 2.145 | 2.205 | 1.897 | 2.165 | 2,144,745 | -0.07(-3.11%) |
Mar 28, 2016 | 2.234 | 2.334 | 2.210 | 2.234 | 1,782,557 | -0.16(-6.64%) |
Mar 24, 2016 | 2.294 | 2.393 | 2.393 | 2.393 | 2,256,782 | -0.02(-0.82%) |
Mar 23, 2016 | 2.513 | 2.569 | 2.334 | 2.413 | 2,812,982 | -0.20(-7.60%) |
Mar 22, 2016 | 2.701 | 2.701 | 2.562 | 2.612 | 1,932,163 | -0.11(-4.01%) |
Mar 21, 2016 | 2.691 | 2.850 | 2.612 | 2.721 | 1,399,942 | -0.02(-0.72%) |
Mar 18, 2016 | 2.840 | 2.979 | 2.552 | 2.741 | 4,069,597 | -0.02(-0.72%) |
Mar 17, 2016 | 2.781 | 2.900 | 2.711 | 2.761 | 2,921,250 | +0.13(+4.91%) |
Mar 16, 2016 | 2.433 | 2.697 | 2.433 | 2.632 | 1,994,964 | +0.31(+13.25%) |
Mar 15, 2016 | 2.463 | 2.493 | 2.234 | 2.324 | 2,396,682 | -0.23(-8.95%) |
Mar 14, 2016 | 2.721 | 2.781 | 2.542 | 2.552 | 2,563,667 | -0.30(-10.45%) |
Mar 11, 2016 | 3.228 | 3.228 | 2.791 | 2.850 | 3,468,537 | -0.01(-0.35%) |
Mar 10, 2016 | 3.019 | 3.029 | 2.731 | 2.860 | 2,305,777 | -0.24(-7.69%) |
Mar 09, 2016 | 3.148 | 3.327 | 3.019 | 3.098 | 2,902,728 | +0.34(+12.23%) |
Mar 08, 2016 | 3.466 | 3.476 | 2.642 | 2.761 | 3,806,126 | -0.57(-17.02%) |
Mar 07, 2016 | 3.148 | 3.327 | 3.029 | 3.327 | 3,461,215 | +0.48(+16.72%) |
Mar 04, 2016 | 2.781 | 2.969 | 2.654 | 2.850 | 3,941,132 | +0.21(+7.89%) |
Mar 03, 2016 | 2.632 | 2.810 | 2.426 | 2.642 | 2,574,492 | +0.04(+1.53%) |
Mar 02, 2016 | 2.046 | 2.731 | 2.036 | 2.602 | 3,984,619 | +0.45(+20.74%) |