Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.290 | 2.281 | 2.283 | 0 | +0.12(+5.69%) | |
May 30, 2016 | 2.175 | 2.151 | 2.160 | 0 | +0.00(+0.00%) | |
May 29, 2016 | 2.171 | 2.155 | 2.160 | 0 | -0.01(-0.32%) | |
May 28, 2016 | 2.191 | 2.101 | 2.167 | 0 | +0.00(+0.00%) | |
May 27, 2016 | 2.191 | 2.101 | 2.167 | 0 | +0.20(+10.39%) | |
May 26, 2016 | 1.963 | 0 | -0.01(-0.56%) | |||
May 25, 2016 | 1.980 | 1.966 | 1.974 | 0 | -0.00(-0.15%) | |
May 24, 2016 | 1.981 | 1.975 | 1.977 | 0 | -0.09(-4.45%) | |
May 23, 2016 | 2.077 | 2.061 | 2.069 | 0 | -0.03(-1.48%) | |
May 22, 2016 | 2.107 | 2.089 | 2.100 | 0 | +0.05(+2.64%) | |
May 21, 2016 | 2.074 | 2.015 | 2.046 | 0 | +0.00(+0.00%) | |
May 20, 2016 | 2.074 | 2.015 | 2.046 | 0 | +0.02(+0.79%) | |
May 19, 2016 | 2.039 | 2.022 | 2.030 | 0 | +0.02(+1.10%) | |
May 18, 2016 | 2.010 | 2.006 | 2.008 | 0 | -0.04(-2.14%) | |
May 17, 2016 | 2.057 | 2.052 | 2.052 | 0 | +0.02(+0.74%) | |
May 16, 2016 | 2.039 | 2.036 | 2.037 | 0 | -0.03(-1.45%) | |
May 15, 2016 | 2.080 | 2.056 | 2.067 | 0 | -0.03(-1.24%) | |
May 14, 2016 | 2.164 | 2.075 | 2.093 | 0 | +0.00(+0.00%) | |
May 13, 2016 | 2.164 | 2.075 | 2.093 | 0 | -0.04(-1.74%) | |
May 12, 2016 | 2.134 | 2.129 | 2.130 | 0 | -0.03(-1.39%) | |
May 11, 2016 | 2.167 | 2.157 | 2.160 | 0 | -0.01(-0.32%) | |
May 10, 2016 | 2.168 | 2.164 | 2.167 | 0 | +0.07(+3.29%) | |
May 09, 2016 | 2.100 | 2.097 | 2.098 | 0 | +0.00(+0.19%) | |
May 08, 2016 | 2.105 | 2.088 | 2.094 | 0 | +0.00(+0.05%) | |
May 07, 2016 | 2.109 | 2.045 | 2.093 | 0 | +0.00(+0.00%) | |
May 06, 2016 | 2.109 | 2.045 | 2.093 | 0 | +0.02(+0.77%) | |
May 05, 2016 | 2.086 | 2.075 | 2.077 | 0 | -0.07(-3.26%) | |
May 04, 2016 | 2.147 | 2.138 | 2.147 | 0 | +0.06(+2.87%) | |
May 03, 2016 | 2.088 | 2.083 | 2.087 | 0 | +0.03(+1.61%) | |
May 02, 2016 | 2.058 | 2.052 | 2.054 | 0 | -0.08(-3.84%) | |
May 01, 2016 | 2.138 | 2.113 | 2.136 | 0 | -0.00(-0.19%) | |
Apr 30, 2016 | 2.195 | 2.042 | 2.140 | 0 | +0.00(+0.00%) | |
Apr 29, 2016 | 2.195 | 2.042 | 2.140 | 0 | +0.08(+3.78%) | |
Apr 28, 2016 | 2.064 | 2.056 | 2.062 | 0 | -0.09(-4.09%) | |
Apr 27, 2016 | 2.151 | 2.145 | 2.150 | 0 | +0.10(+5.13%) | |
Apr 26, 2016 | 2.045 | 2.034 | 2.045 | 0 | -0.03(-1.40%) | |
Apr 25, 2016 | 2.082 | 2.070 | 2.074 | 0 | -0.09(-4.20%) | |
Apr 24, 2016 | 2.176 | 2.150 | 2.165 | 0 | +0.03(+1.26%) | |
Apr 23, 2016 | 2.147 | 2.034 | 2.138 | 0 | +0.00(+0.00%) | |
Apr 22, 2016 | 2.147 | 2.034 | 2.138 | 0 | +0.08(+3.74%) | |
Apr 21, 2016 | 2.064 | 2.056 | 2.061 | 0 | -0.03(-1.25%) | |
Apr 20, 2016 | 2.100 | 2.069 | 2.087 | 0 | +0.00(+0.14%) | |
Apr 19, 2016 | 2.093 | 2.082 | 2.084 | 0 | +0.16(+8.04%) | |
Apr 18, 2016 | 1.939 | 1.929 | 1.929 | 0 | +0.05(+2.66%) | |
Apr 17, 2016 | 1.885 | 1.872 | 1.879 | 0 | -0.03(-1.62%) | |
Apr 16, 2016 | 1.967 | 1.885 | 1.910 | 0 | +0.00(+0.00%) | |
Apr 15, 2016 | 1.967 | 1.885 | 1.910 | 0 | -0.05(-2.70%) | |
Apr 14, 2016 | 1.967 | 1.958 | 1.963 | 0 | -0.08(-4.01%) | |
Apr 13, 2016 | 2.048 | 2.039 | 2.045 | 0 | +0.04(+1.79%) | |
Apr 12, 2016 | 2.021 | 2.009 | 2.009 | 0 | +0.07(+3.88%) | |
Apr 11, 2016 | 1.936 | 1.931 | 1.934 | 0 | -0.01(-0.51%) | |
Apr 10, 2016 | 1.951 | 1.930 | 1.944 | 0 | -0.05(-2.36%) | |
Apr 09, 2016 | 2.044 | 1.986 | 1.991 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 2.044 | 1.986 | 1.991 | 0 | -0.02(-1.24%) | |
Apr 07, 2016 | 2.020 | 2.012 | 2.016 | 0 | +0.12(+6.27%) | |
Apr 06, 2016 | 1.908 | 1.895 | 1.897 | 0 | -0.05(-2.37%) | |
Apr 05, 2016 | 1.943 | 1.932 | 1.943 | 0 | -0.06(-3.19%) | |
Apr 04, 2016 | 2.009 | 2.003 | 2.007 | 0 | +0.02(+1.01%) | |
Apr 03, 2016 | 1.989 | 1.979 | 1.987 | 0 | +0.04(+1.85%) | |
Apr 02, 2016 | 1.992 | 1.925 | 1.951 | 0 | +0.00(+0.00%) | |
Apr 01, 2016 | 1.992 | 1.925 | 1.951 | 0 | -0.02(-0.91%) | |
Mar 31, 2016 | 1.973 | 1.963 | 1.969 | 0 | -0.02(-1.10%) | |
Mar 30, 2016 | 1.995 | 1.986 | 1.991 | 0 | +0.01(+0.66%) | |
Mar 29, 2016 | 1.991 | 1.976 | 1.978 | 0 | +0.13(+7.09%) | |
Mar 28, 2016 | 1.856 | 1.842 | 1.847 | 0 | +0.05(+2.90%) | |
Mar 27, 2016 | 1.799 | 1.782 | 1.795 | 0 | -0.02(-0.83%) | |
Mar 25, 2016 | 1.827 | 1.772 | 1.810 | 0 | +0.00(+0.00%) | |
Mar 24, 2016 | 1.827 | 1.772 | 1.810 | 0 | +0.03(+1.46%) | |
Mar 23, 2016 | 1.794 | 1.777 | 1.784 | 0 | -0.08(-4.39%) | |
Mar 22, 2016 | 1.868 | 1.861 | 1.866 | 0 | +0.06(+3.21%) | |
Mar 21, 2016 | 1.817 | 1.796 | 1.808 | 0 | -0.08(-4.49%) | |
Mar 20, 2016 | 1.908 | 1.886 | 1.893 | 0 | +0.00(+0.00%) | |
Mar 19, 2016 | 1.957 | 1.881 | 1.893 | 0 | +0.00(+0.00%) | |
Mar 18, 2016 | 1.957 | 1.881 | 1.893 | 0 | -0.06(-2.92%) | |
Mar 17, 2016 | 1.957 | 1.931 | 1.950 | 0 | +0.08(+4.17%) | |
Mar 16, 2016 | 1.878 | 1.869 | 1.872 | 0 | +0.02(+1.24%) | |
Mar 15, 2016 | 1.851 | 1.843 | 1.849 | 0 | +0.02(+1.20%) | |
Mar 14, 2016 | 1.838 | 1.826 | 1.827 | 0 | +0.02(+1.16%) | |
Mar 13, 2016 | 1.844 | 1.804 | 1.806 | 0 | +0.00(+0.00%) | |
Mar 12, 2016 | 1.859 | 1.792 | 1.806 | 0 | +0.00(+0.00%) | |
Mar 11, 2016 | 1.859 | 1.792 | 1.806 | 0 | +0.00(+0.22%) | |
Mar 10, 2016 | 1.812 | 1.799 | 1.802 | 0 | +0.04(+2.10%) | |
Mar 09, 2016 | 1.769 | 1.763 | 1.765 | 0 | +0.04(+2.32%) | |
Mar 08, 2016 | 1.727 | 1.722 | 1.725 | 0 | +0.02(+1.05%) | |
Mar 07, 2016 | 1.710 | 1.702 | 1.707 | 0 | +0.09(+5.57%) | |
Mar 06, 2016 | 1.628 | 1.615 | 1.617 | 0 | -0.05(-3.17%) | |
Mar 05, 2016 | 1.675 | 1.611 | 1.670 | 0 | +0.00(+0.00%) | |
Mar 04, 2016 | 1.675 | 1.611 | 1.670 | 0 | +0.00(+0.24%) | |
Mar 03, 2016 | 1.666 | 0 | -0.00(-0.24%) | |||
Mar 02, 2016 | 1.672 | 1.669 | 1.670 | 0 | -0.07(-4.19%) |