Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.665 | 2.736 | 2.665 | 2.736 | 2,372 | +0.05(+2.00%) |
May 27, 2016 | 2.737 | 2.683 | 2.683 | 2.683 | 7,132 | -0.06(-2.07%) |
May 25, 2016 | 2.689 | 2.739 | 2.739 | 2.739 | 63 | +0.05(+1.88%) |
May 24, 2016 | 2.700 | 2.700 | 2.683 | 2.689 | 4,004 | -0.05(-1.87%) |
May 23, 2016 | 2.659 | 2.749 | 2.659 | 2.740 | 9,484 | +0.02(+0.74%) |
May 20, 2016 | 2.703 | 2.720 | 2.668 | 2.720 | 13,482 | +0.00(+0.03%) |
May 19, 2016 | 2.677 | 2.729 | 2.677 | 2.719 | 3,446 | +0.03(+1.11%) |
May 18, 2016 | 2.679 | 2.689 | 2.679 | 2.689 | 4,158 | -0.02(-0.88%) |
May 17, 2016 | 2.761 | 2.761 | 2.671 | 2.713 | 4,853 | -0.05(-1.74%) |
May 16, 2016 | 2.755 | 2.761 | 2.713 | 2.761 | 1,267 | +0.06(+2.23%) |
May 13, 2016 | 2.743 | 2.743 | 2.683 | 2.701 | 1,230 | -0.02(-0.89%) |
May 12, 2016 | 2.749 | 2.767 | 2.677 | 2.725 | 5,546 | +0.01(+0.44%) |
May 11, 2016 | 2.683 | 2.713 | 2.668 | 2.713 | 12,331 | +0.02(+0.67%) |
May 10, 2016 | 2.713 | 2.791 | 2.695 | 2.695 | 5,878 | +0.00(+0.00%) |
May 09, 2016 | 2.683 | 2.803 | 2.683 | 2.695 | 18,128 | -0.02(-0.67%) |
May 06, 2016 | 2.749 | 2.749 | 2.653 | 2.713 | 21,358 | +0.05(+2.04%) |
May 05, 2016 | 2.665 | 2.755 | 2.659 | 2.659 | 4,579 | -0.14(-5.16%) |
May 04, 2016 | 2.628 | 2.803 | 2.628 | 2.803 | 35,441 | +0.14(+5.20%) |
May 03, 2016 | 2.695 | 2.695 | 2.665 | 2.665 | 1,595 | +0.00(+0.00%) |
May 02, 2016 | 2.628 | 2.713 | 2.628 | 2.665 | 3,924 | +0.03(+1.03%) |
Apr 29, 2016 | 2.568 | 2.659 | 2.562 | 2.637 | 7,759 | -0.03(-1.24%) |
Apr 28, 2016 | 2.574 | 2.773 | 2.574 | 2.671 | 15,622 | +0.09(+3.50%) |
Apr 27, 2016 | 2.653 | 2.707 | 2.574 | 2.580 | 30,096 | -0.11(-4.04%) |
Apr 26, 2016 | 2.737 | 2.745 | 2.653 | 2.689 | 43,242 | -0.06(-2.19%) |
Apr 25, 2016 | 2.797 | 2.797 | 2.743 | 2.749 | 12,537 | -0.04(-1.51%) |
Apr 22, 2016 | 2.803 | 2.803 | 2.743 | 2.791 | 11,744 | -0.01(-0.21%) |
Apr 21, 2016 | 2.803 | 2.809 | 2.743 | 2.797 | 9,129 | -0.01(-0.22%) |
Apr 20, 2016 | 2.787 | 2.833 | 2.737 | 2.803 | 38,135 | -0.02(-0.85%) |
Apr 19, 2016 | 2.737 | 2.864 | 2.737 | 2.827 | 8,300 | +0.09(+3.30%) |
Apr 18, 2016 | 2.779 | 2.798 | 2.743 | 2.737 | 24,539 | -0.00(-0.00%) |
Apr 15, 2016 | 2.781 | 2.781 | 2.737 | 2.737 | 3,138 | -0.02(-0.65%) |
Apr 14, 2016 | 2.737 | 2.763 | 2.737 | 2.755 | 17,009 | +0.00(+0.00%) |
Apr 13, 2016 | 2.767 | 2.776 | 2.737 | 2.755 | 9,712 | -0.02(-0.65%) |
Apr 12, 2016 | 2.773 | 2.773 | 2.749 | 2.773 | 6,495 | +0.04(+1.32%) |
Apr 11, 2016 | 2.737 | 2.761 | 2.737 | 2.737 | 26,147 | -0.00(-0.00%) |
Apr 08, 2016 | 2.743 | 2.743 | 2.737 | 2.737 | 4,369 | -0.02(-0.65%) |
Apr 07, 2016 | 2.737 | 2.761 | 2.737 | 2.755 | 3,017 | +0.01(+0.21%) |
Apr 06, 2016 | 2.749 | 2.749 | 2.737 | 2.749 | 3,835 | +0.00(+0.00%) |
Apr 05, 2016 | 2.791 | 2.791 | 2.749 | 2.749 | 4,110 | +0.01(+0.44%) |
Apr 04, 2016 | 2.773 | 2.773 | 2.737 | 2.737 | 12,575 | -0.00(-0.00%) |
Apr 01, 2016 | 2.749 | 2.749 | 2.737 | 2.737 | 3,329 | -0.01(-0.22%) |
Mar 31, 2016 | 2.743 | 2.743 | 2.731 | 2.743 | 8,146 | +0.00(+0.00%) |
Mar 30, 2016 | 2.755 | 2.773 | 2.737 | 2.743 | 13,243 | -0.01(-0.44%) |
Mar 29, 2016 | 2.737 | 2.791 | 2.737 | 2.755 | 5,417 | +0.01(+0.44%) |
Mar 28, 2016 | 2.803 | 2.803 | 2.737 | 2.743 | 9,557 | +0.00(+0.00%) |
Mar 24, 2016 | 2.737 | 2.743 | 2.743 | 2.743 | 1,161 | -0.00(-0.01%) |
Mar 23, 2016 | 2.737 | 2.767 | 2.737 | 2.743 | 12,449 | +0.00(+0.01%) |
Mar 22, 2016 | 2.791 | 2.797 | 2.743 | 2.743 | 5,444 | -0.02(-0.66%) |
Mar 21, 2016 | 2.791 | 2.883 | 2.737 | 2.761 | 46,875 | -0.09(-3.17%) |
Mar 18, 2016 | 2.804 | 2.863 | 2.745 | 2.852 | 55,300 | +0.11(+4.09%) |
Mar 17, 2016 | 2.704 | 2.804 | 2.683 | 2.739 | 48,313 | +0.09(+3.57%) |
Mar 16, 2016 | 2.586 | 2.787 | 2.539 | 2.645 | 59,916 | +0.06(+2.28%) |
Mar 15, 2016 | 2.556 | 2.586 | 2.555 | 2.586 | 7,283 | +0.04(+1.62%) |
Mar 14, 2016 | 2.533 | 2.592 | 2.485 | 2.545 | 26,276 | +0.02(+0.70%) |
Mar 11, 2016 | 2.474 | 2.533 | 2.474 | 2.527 | 14,099 | +0.04(+1.42%) |
Mar 10, 2016 | 2.480 | 2.497 | 2.411 | 2.491 | 6,893 | +0.01(+0.26%) |
Mar 09, 2016 | 2.491 | 2.491 | 2.444 | 2.485 | 1,126 | +0.06(+2.41%) |
Mar 08, 2016 | 2.421 | 2.509 | 2.391 | 2.426 | 32,762 | +0.01(+0.49%) |
Mar 07, 2016 | 2.421 | 2.421 | 2.395 | 2.415 | 12,143 | +0.00(+0.00%) |
Mar 04, 2016 | 2.418 | 2.421 | 2.418 | 2.415 | 6,705 | +0.00(+0.13%) |
Mar 03, 2016 | 2.361 | 2.421 | 2.361 | 2.411 | 6,897 | +0.03(+1.10%) |
Mar 02, 2016 | 2.403 | 2.421 | 2.385 | 2.385 | 21,857 | -0.02(-0.98%) |