Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.241 | 2.300 | 2.200 | 2.201 | 4,351 | -0.05(-2.18%) |
May 27, 2016 | 2.300 | 2.250 | 2.250 | 2.250 | 1,430 | +0.01(+0.45%) |
May 26, 2016 | 2.315 | 2.464 | 2.240 | 2.240 | 771 | -0.06(-2.61%) |
May 25, 2016 | 2.301 | 2.301 | 2.300 | 2.300 | 512 | +0.00(+0.00%) |
May 24, 2016 | 2.300 | 2.300 | 2.270 | 2.300 | 646 | -0.05(-1.96%) |
May 23, 2016 | 2.240 | 2.440 | 2.240 | 2.346 | 778 | +0.04(+1.96%) |
May 20, 2016 | 2.300 | 2.301 | 2.300 | 2.301 | 830 | +0.10(+4.59%) |
May 19, 2016 | 2.261 | 2.261 | 2.200 | 2.200 | 1,000 | -0.11(-4.76%) |
May 18, 2016 | 2.390 | 2.600 | 2.300 | 2.310 | 7,710 | +0.05(+2.21%) |
May 17, 2016 | 2.260 | 2.400 | 2.240 | 2.260 | 3,948 | -0.13(-5.44%) |
May 16, 2016 | 2.400 | 2.400 | 2.200 | 2.390 | 1,147 | +0.09(+3.91%) |
May 13, 2016 | 2.299 | 2.400 | 2.187 | 2.300 | 1,691 | +0.20(+9.52%) |
May 12, 2016 | 2.220 | 2.397 | 1.900 | 2.100 | 4,761 | -0.20(-8.70%) |
May 11, 2016 | 2.300 | 2.400 | 2.171 | 2.300 | 6,152 | -0.10(-4.17%) |
May 10, 2016 | 2.201 | 2.450 | 2.200 | 2.400 | 4,231 | +0.20(+9.09%) |
May 09, 2016 | 2.205 | 2.405 | 2.200 | 2.200 | 1,233 | -0.20(-8.33%) |
May 06, 2016 | 2.451 | 2.451 | 2.251 | 2.400 | 1,940 | +0.00(+0.00%) |
May 04, 2016 | 2.400 | 2.500 | 2.100 | 2.400 | 3 | +0.01(+0.42%) |
May 03, 2016 | 2.111 | 2.390 | 2.111 | 2.390 | 279 | +0.19(+8.64%) |
May 02, 2016 | 2.201 | 2.242 | 2.200 | 2.200 | 869 | -0.19(-7.95%) |
Apr 29, 2016 | 2.101 | 2.390 | 2.100 | 2.390 | 1,677 | -0.02(-0.75%) |
Apr 28, 2016 | 2.490 | 2.490 | 2.100 | 2.408 | 3,228 | -0.08(-3.29%) |
Apr 27, 2016 | 2.300 | 2.500 | 1.980 | 2.490 | 4,283 | +0.13(+5.55%) |
Apr 26, 2016 | 2.099 | 2.499 | 2.099 | 2.359 | 12,870 | +0.30(+14.51%) |
Apr 25, 2016 | 2.100 | 2.100 | 1.970 | 2.060 | 4,690 | +0.05(+2.49%) |
Apr 22, 2016 | 2.100 | 2.100 | 2.000 | 2.010 | 343 | +0.02(+1.01%) |
Apr 21, 2016 | 2.100 | 2.100 | 1.970 | 1.990 | 1,022 | -0.01(-0.50%) |
Apr 20, 2016 | 2.000 | 2.100 | 1.913 | 2.000 | 2,955 | +0.09(+4.55%) |
Apr 19, 2016 | 1.900 | 1.990 | 1.900 | 1.913 | 579 | +0.11(+6.28%) |
Apr 18, 2016 | 2.190 | 2.190 | 1.800 | 1.800 | 3,423 | -0.40(-18.18%) |
Apr 15, 2016 | 2.300 | 2.300 | 2.100 | 2.200 | 4,997 | -0.09(-3.93%) |
Apr 14, 2016 | 1.944 | 2.290 | 1.944 | 2.290 | 8,381 | +0.49(+27.22%) |
Apr 13, 2016 | 2.100 | 2.100 | 1.800 | 1.800 | 1,825 | -0.20(-10.00%) |
Apr 12, 2016 | 1.900 | 2.100 | 1.890 | 2.000 | 10,725 | +0.25(+14.16%) |
Apr 11, 2016 | 1.828 | 1.900 | 1.704 | 1.752 | 839 | -0.15(-7.79%) |
Apr 08, 2016 | 1.728 | 1.990 | 1.728 | 1.900 | 6,962 | +0.15(+8.57%) |
Apr 07, 2016 | 1.610 | 1.800 | 1.500 | 1.750 | 7,418 | -0.05(-2.78%) |
Apr 06, 2016 | 1.790 | 1.900 | 1.669 | 1.800 | 2,465 | +0.10(+5.88%) |
Apr 05, 2016 | 1.700 | 1.874 | 1.669 | 1.700 | 1,207 | -0.05(-3.02%) |
Apr 04, 2016 | 1.900 | 1.980 | 1.669 | 1.753 | 8,388 | -0.05(-2.61%) |
Apr 01, 2016 | 2.000 | 2.001 | 1.730 | 1.800 | 2,140 | +0.10(+5.88%) |
Mar 31, 2016 | 2.000 | 2.000 | 1.700 | 1.700 | 6,106 | -0.30(-14.79%) |
Mar 30, 2016 | 1.800 | 2.100 | 1.800 | 1.995 | 1,011 | +0.09(+4.94%) |
Mar 29, 2016 | 2.200 | 2.200 | 1.901 | 1.901 | 4,061 | -0.19(-9.26%) |
Mar 28, 2016 | 2.175 | 2.200 | 2.001 | 2.095 | 17,572 | +0.10(+4.75%) |
Mar 24, 2016 | 1.900 | 2.000 | 2.000 | 2.000 | 30,690 | +0.20(+11.17%) |
Mar 23, 2016 | 1.750 | 1.799 | 1.610 | 1.799 | 1,742 | +0.10(+5.82%) |
Mar 22, 2016 | 1.689 | 1.700 | 1.689 | 1.700 | 1,899 | +0.00(+0.00%) |
Mar 21, 2016 | 1.700 | 1.800 | 1.600 | 1.700 | 1,740 | -0.10(-5.56%) |
Mar 18, 2016 | 1.800 | 1.900 | 1.600 | 1.800 | 6,882 | +0.10(+5.88%) |
Mar 17, 2016 | 1.700 | 1.800 | 1.600 | 1.700 | 15,267 | +0.00(+0.00%) |
Mar 16, 2016 | 1.650 | 1.700 | 1.500 | 1.700 | 1,910 | +0.10(+6.25%) |
Mar 15, 2016 | 1.650 | 1.650 | 1.500 | 1.600 | 773 | +0.09(+6.24%) |
Mar 14, 2016 | 1.600 | 1.600 | 1.506 | 1.506 | 1,308 | -0.14(-8.73%) |
Mar 11, 2016 | 1.444 | 1.650 | 1.400 | 1.650 | 2,583 | +0.08(+5.36%) |
Mar 10, 2016 | 1.800 | 1.800 | 1.500 | 1.566 | 20,030 | -0.23(-13.00%) |
Mar 09, 2016 | 1.400 | 1.900 | 1.350 | 1.800 | 47,474 | +0.49(+37.40%) |
Mar 08, 2016 | 1.300 | 1.310 | 1.300 | 1.310 | 260 | +0.01(+0.77%) |
Mar 07, 2016 | 1.498 | 1.498 | 1.300 | 1.300 | 1,477 | -0.00(-0.23%) |
Mar 04, 2016 | 1.498 | 1.498 | 1.300 | 1.303 | 3,261 | -0.20(-13.02%) |
Mar 03, 2016 | 1.394 | 1.498 | 1.394 | 1.498 | 5,713 | +0.00(+0.00%) |
Mar 02, 2016 | 1.301 | 1.498 | 1.300 | 1.498 | 526 | +0.06(+4.17%) |