Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.961 | 2.961 | 2.946 | 2.951 | 216,407 | +0.00(+0.00%) |
May 27, 2016 | 2.951 | 2.951 | 2.951 | 2.951 | 192,149 | +0.01(+0.34%) |
May 26, 2016 | 2.956 | 2.961 | 2.941 | 2.941 | 211,460 | -0.02(-0.51%) |
May 25, 2016 | 2.946 | 2.956 | 2.941 | 2.956 | 400,052 | +0.02(+0.51%) |
May 24, 2016 | 2.926 | 2.941 | 2.926 | 2.941 | 373,763 | +0.02(+0.51%) |
May 23, 2016 | 2.911 | 2.931 | 2.901 | 2.926 | 359,319 | +0.03(+1.04%) |
May 20, 2016 | 2.896 | 2.906 | 2.895 | 2.896 | 603,837 | +0.00(+0.17%) |
May 19, 2016 | 2.941 | 2.941 | 2.876 | 2.891 | 746,553 | -0.06(-2.03%) |
May 18, 2016 | 2.926 | 2.951 | 2.926 | 2.951 | 505,039 | +0.03(+0.85%) |
May 17, 2016 | 2.926 | 2.931 | 2.906 | 2.926 | 562,597 | +0.01(+0.41%) |
May 16, 2016 | 2.909 | 2.919 | 2.904 | 2.914 | 326,408 | +0.01(+0.34%) |
May 13, 2016 | 2.909 | 2.916 | 2.899 | 2.904 | 288,059 | -0.00(-0.17%) |
May 12, 2016 | 2.904 | 2.914 | 2.894 | 2.909 | 312,288 | +0.00(+0.17%) |
May 11, 2016 | 2.899 | 2.904 | 2.894 | 2.904 | 180,193 | +0.00(+0.00%) |
May 10, 2016 | 2.899 | 2.904 | 2.889 | 2.904 | 246,346 | +0.01(+0.52%) |
May 09, 2016 | 2.889 | 2.894 | 2.884 | 2.889 | 248,176 | -0.00(-0.17%) |
May 06, 2016 | 2.884 | 2.895 | 2.877 | 2.894 | 630,616 | +0.01(+0.34%) |
May 05, 2016 | 2.894 | 2.904 | 2.884 | 2.884 | 389,342 | -0.01(-0.34%) |
May 04, 2016 | 2.904 | 2.917 | 2.894 | 2.894 | 336,708 | -0.02(-0.68%) |
May 03, 2016 | 2.939 | 2.939 | 2.914 | 2.914 | 140,100 | -0.02(-0.84%) |
May 02, 2016 | 2.934 | 2.949 | 2.934 | 2.939 | 302,495 | +0.00(+0.17%) |
Apr 29, 2016 | 2.924 | 2.934 | 2.918 | 2.934 | 514,708 | +0.02(+0.68%) |
Apr 28, 2016 | 2.914 | 2.939 | 2.914 | 2.914 | 389,428 | +0.00(+0.00%) |
Apr 27, 2016 | 2.904 | 2.919 | 2.904 | 2.914 | 306,154 | +0.01(+0.51%) |
Apr 26, 2016 | 2.909 | 2.909 | 2.899 | 2.899 | 430,666 | -0.00(-0.17%) |
Apr 25, 2016 | 2.909 | 2.909 | 2.894 | 2.904 | 321,440 | +0.00(+0.00%) |
Apr 22, 2016 | 2.899 | 2.911 | 2.899 | 2.904 | 281,587 | +0.00(+0.00%) |
Apr 21, 2016 | 2.899 | 2.914 | 2.899 | 2.904 | 425,887 | +0.00(+0.17%) |
Apr 20, 2016 | 2.909 | 2.909 | 2.899 | 2.899 | 419,489 | -0.01(-0.34%) |
Apr 19, 2016 | 2.894 | 2.909 | 2.884 | 2.909 | 620,817 | +0.03(+0.92%) |
Apr 18, 2016 | 2.878 | 2.882 | 2.873 | 2.882 | 476,245 | +0.01(+0.34%) |
Apr 15, 2016 | 2.873 | 2.882 | 2.868 | 2.873 | 318,190 | +0.01(+0.34%) |
Apr 14, 2016 | 2.873 | 2.878 | 2.863 | 2.863 | 319,227 | -0.00(-0.17%) |
Apr 13, 2016 | 2.858 | 2.873 | 2.858 | 2.868 | 424,409 | +0.01(+0.34%) |
Apr 12, 2016 | 2.863 | 2.868 | 2.858 | 2.858 | 256,811 | -0.00(-0.17%) |
Apr 11, 2016 | 2.863 | 2.870 | 2.858 | 2.863 | 147,722 | +0.00(+0.00%) |
Apr 08, 2016 | 2.868 | 2.873 | 2.858 | 2.863 | 322,464 | +0.00(+0.00%) |
Apr 07, 2016 | 2.863 | 2.868 | 2.858 | 2.863 | 287,106 | -0.01(-0.34%) |
Apr 06, 2016 | 2.863 | 2.873 | 2.853 | 2.873 | 194,403 | +0.01(+0.52%) |
Apr 05, 2016 | 2.863 | 2.863 | 2.843 | 2.858 | 366,423 | -0.01(-0.51%) |
Apr 04, 2016 | 2.878 | 2.878 | 2.863 | 2.873 | 439,535 | -0.01(-0.34%) |
Apr 01, 2016 | 2.858 | 2.882 | 2.853 | 2.882 | 445,812 | +0.01(+0.34%) |
Mar 31, 2016 | 2.858 | 2.873 | 2.858 | 2.873 | 541,806 | +0.02(+0.69%) |
Mar 30, 2016 | 2.833 | 2.853 | 2.833 | 2.853 | 251,763 | +0.02(+0.70%) |
Mar 29, 2016 | 2.828 | 2.838 | 2.813 | 2.833 | 456,522 | +0.01(+0.35%) |
Mar 28, 2016 | 2.818 | 2.853 | 2.818 | 2.823 | 272,592 | -0.00(-0.17%) |
Mar 24, 2016 | 2.858 | 2.828 | 2.828 | 2.828 | 304,428 | -0.03(-1.21%) |
Mar 23, 2016 | 2.873 | 2.873 | 2.863 | 2.863 | 270,118 | +0.00(+0.00%) |
Mar 22, 2016 | 2.858 | 2.873 | 2.858 | 2.863 | 170,881 | -0.00(-0.17%) |
Mar 21, 2016 | 2.863 | 2.868 | 2.858 | 2.868 | 121,328 | +0.01(+0.52%) |
Mar 18, 2016 | 2.838 | 2.863 | 2.838 | 2.853 | 332,628 | +0.01(+0.52%) |
Mar 17, 2016 | 2.833 | 2.848 | 2.833 | 2.838 | 202,170 | +0.00(+0.00%) |
Mar 16, 2016 | 2.828 | 2.838 | 2.823 | 2.838 | 200,821 | +0.01(+0.52%) |
Mar 15, 2016 | 2.823 | 2.823 | 2.813 | 2.823 | 193,376 | +0.00(+0.03%) |
Mar 14, 2016 | 2.827 | 2.827 | 2.818 | 2.822 | 175,604 | +0.00(+0.17%) |
Mar 11, 2016 | 2.818 | 2.832 | 2.813 | 2.818 | 499,535 | +0.00(+0.17%) |
Mar 10, 2016 | 2.808 | 2.822 | 2.798 | 2.813 | 383,649 | +0.01(+0.52%) |
Mar 09, 2016 | 2.793 | 2.808 | 2.793 | 2.798 | 137,379 | +0.01(+0.35%) |
Mar 08, 2016 | 2.788 | 2.803 | 2.788 | 2.788 | 167,159 | -0.00(-0.18%) |
Mar 07, 2016 | 2.783 | 2.798 | 2.783 | 2.793 | 418,192 | +0.00(+0.18%) |
Mar 04, 2016 | 2.754 | 2.793 | 2.754 | 2.788 | 340,666 | +0.02(+0.71%) |
Mar 03, 2016 | 2.759 | 2.769 | 2.749 | 2.769 | 628,656 | +0.02(+0.89%) |
Mar 02, 2016 | 2.734 | 2.754 | 2.734 | 2.744 | 213,914 | +0.00(+0.00%) |