Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.360 | 2.440 | 2.360 | 2.440 | 11,961 | +0.09(+3.83%) |
May 27, 2016 | 2.420 | 2.350 | 2.350 | 2.350 | 3,300 | -0.01(-0.42%) |
May 26, 2016 | 2.400 | 2.440 | 2.360 | 2.360 | 4,371 | -0.02(-0.84%) |
May 25, 2016 | 2.420 | 2.420 | 2.380 | 2.380 | 4,327 | -0.02(-0.83%) |
May 24, 2016 | 2.500 | 2.510 | 2.400 | 2.400 | 6,481 | +0.03(+1.27%) |
May 23, 2016 | 2.450 | 2.450 | 2.370 | 2.370 | 28,301 | -0.08(-3.27%) |
May 20, 2016 | 2.410 | 2.490 | 2.410 | 2.450 | 68,051 | +0.21(+9.37%) |
May 19, 2016 | 2.380 | 2.530 | 2.240 | 2.240 | 6,242 | -0.21(-8.57%) |
May 18, 2016 | 2.420 | 2.450 | 2.410 | 2.450 | 1,649 | +0.00(+0.00%) |
May 17, 2016 | 2.470 | 2.630 | 2.450 | 2.450 | 6,996 | -0.04(-1.65%) |
May 16, 2016 | 2.570 | 2.570 | 2.410 | 2.491 | 10,389 | +0.07(+2.93%) |
May 13, 2016 | 2.520 | 2.520 | 2.420 | 2.420 | 11,221 | -0.09(-3.59%) |
May 12, 2016 | 2.500 | 2.510 | 2.410 | 2.510 | 1,205 | -0.04(-1.73%) |
May 11, 2016 | 2.554 | 2.554 | 2.554 | 2.554 | 1,145 | +0.10(+4.26%) |
May 10, 2016 | 2.500 | 2.500 | 2.450 | 2.450 | 2,407 | -0.02(-0.81%) |
May 09, 2016 | 2.560 | 2.588 | 2.460 | 2.470 | 1,751 | -0.05(-1.98%) |
May 06, 2016 | 2.580 | 2.590 | 2.520 | 2.520 | 1,981 | +0.05(+2.02%) |
May 05, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 553 | -0.02(-0.80%) |
May 04, 2016 | 2.490 | 2.500 | 2.450 | 2.490 | 2,050 | +0.03(+1.22%) |
May 03, 2016 | 2.485 | 2.490 | 2.460 | 2.460 | 31,335 | -0.02(-0.81%) |
May 02, 2016 | 2.520 | 2.590 | 2.480 | 2.480 | 3,630 | -0.02(-0.80%) |
Apr 29, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 1,119 | +0.03(+1.21%) |
Apr 28, 2016 | 2.510 | 2.510 | 2.470 | 2.470 | 6,842 | -0.03(-1.20%) |
Apr 27, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 1,500 | +0.01(+0.40%) |
Apr 26, 2016 | 2.600 | 2.600 | 2.490 | 2.490 | 10,869 | -0.02(-0.80%) |
Apr 25, 2016 | 2.510 | 2.520 | 2.510 | 2.510 | 18,895 | +0.00(+0.00%) |
Apr 22, 2016 | 2.550 | 2.550 | 2.510 | 2.510 | 8,374 | -0.01(-0.40%) |
Apr 21, 2016 | 2.520 | 2.520 | 2.520 | 2.520 | 1,412 | -0.01(-0.40%) |
Apr 20, 2016 | 2.530 | 2.550 | 2.530 | 2.530 | 4,546 | -0.06(-2.31%) |
Apr 19, 2016 | 2.600 | 2.600 | 2.520 | 2.590 | 7,000 | +0.04(+1.56%) |
Apr 18, 2016 | 2.690 | 2.690 | 2.550 | 2.550 | 6,870 | -0.07(-2.67%) |
Apr 15, 2016 | 2.605 | 2.790 | 2.587 | 2.620 | 1,919 | -0.06(-2.24%) |
Apr 14, 2016 | 2.560 | 2.740 | 2.560 | 2.680 | 1,571 | +0.03(+1.13%) |
Apr 13, 2016 | 2.789 | 2.799 | 2.650 | 2.650 | 1,772 | -0.02(-0.75%) |
Apr 12, 2016 | 2.688 | 2.790 | 2.630 | 2.670 | 8,144 | +0.02(+0.75%) |
Apr 11, 2016 | 2.760 | 2.769 | 2.650 | 2.650 | 9,093 | -0.08(-2.93%) |
Apr 08, 2016 | 2.730 | 2.750 | 2.670 | 2.730 | 1,035 | +0.03(+1.11%) |
Apr 07, 2016 | 2.800 | 2.800 | 2.600 | 2.700 | 12,458 | -0.05(-1.82%) |
Apr 06, 2016 | 2.770 | 2.800 | 2.750 | 2.750 | 6,525 | -0.01(-0.36%) |
Apr 05, 2016 | 2.799 | 2.799 | 2.760 | 2.760 | 1,174 | -0.01(-0.36%) |
Apr 04, 2016 | 2.760 | 2.791 | 2.750 | 2.770 | 825 | -0.06(-2.12%) |
Apr 01, 2016 | 2.926 | 2.930 | 2.830 | 2.830 | 5,347 | -0.17(-5.67%) |
Mar 31, 2016 | 3.180 | 3.180 | 2.960 | 3.000 | 7,257 | +0.25(+9.09%) |
Mar 30, 2016 | 2.880 | 2.900 | 2.750 | 2.750 | 9,253 | +0.00(+0.00%) |
Mar 29, 2016 | 2.820 | 2.820 | 2.750 | 2.750 | 3,243 | +0.00(+0.00%) |
Mar 28, 2016 | 2.630 | 2.930 | 2.580 | 2.750 | 6,438 | +0.12(+4.52%) |
Mar 24, 2016 | 2.631 | 2.631 | 2.631 | 2.631 | 600 | -0.10(-3.62%) |
Mar 23, 2016 | 2.720 | 2.741 | 2.711 | 2.730 | 2,806 | +0.00(+0.00%) |
Mar 22, 2016 | 2.740 | 2.910 | 2.720 | 2.730 | 5,000 | -0.01(-0.36%) |
Mar 21, 2016 | 2.853 | 2.853 | 2.730 | 2.740 | 10,788 | -0.04(-1.44%) |
Mar 18, 2016 | 3.000 | 3.000 | 2.780 | 2.780 | 17,250 | -0.10(-3.47%) |
Mar 17, 2016 | 2.720 | 2.900 | 2.720 | 2.880 | 1,191 | +0.16(+5.88%) |
Mar 16, 2016 | 2.680 | 2.730 | 2.580 | 2.720 | 3,180 | +0.00(+0.00%) |
Mar 15, 2016 | 2.720 | 2.750 | 2.690 | 2.720 | 602 | -0.04(-1.45%) |
Mar 14, 2016 | 2.780 | 2.870 | 2.620 | 2.760 | 3,272 | -0.01(-0.36%) |
Mar 11, 2016 | 2.800 | 2.850 | 2.570 | 2.770 | 4,808 | -0.02(-0.72%) |
Mar 10, 2016 | 3.000 | 3.240 | 2.550 | 2.790 | 24,353 | +0.23(+8.98%) |
Mar 09, 2016 | 2.560 | 2.560 | 2.560 | 2.560 | 174 | +0.03(+1.19%) |
Mar 08, 2016 | 2.530 | 2.530 | 2.520 | 2.530 | 507 | +0.01(+0.40%) |
Mar 07, 2016 | 2.610 | 2.670 | 2.520 | 2.520 | 4,752 | +0.01(+0.40%) |
Mar 04, 2016 | 2.530 | 2.620 | 2.510 | 2.510 | 4,997 | -0.07(-2.71%) |
Mar 03, 2016 | 2.670 | 2.700 | 2.580 | 2.580 | 813 | -0.10(-3.73%) |
Mar 02, 2016 | 2.680 | 2.680 | 2.680 | 2.680 | 260 | +0.09(+3.48%) |