Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.450 | 2.476 | 2.404 | 2.421 | 838,580 | -0.02(-0.89%) |
May 27, 2016 | 2.415 | 2.443 | 2.443 | 2.443 | 436,681 | +0.03(+1.08%) |
May 26, 2016 | 2.436 | 2.462 | 2.404 | 2.417 | 649,520 | +0.00(+0.00%) |
May 25, 2016 | 2.452 | 2.467 | 2.400 | 2.417 | 453,103 | -0.04(-1.50%) |
May 24, 2016 | 2.417 | 2.486 | 2.410 | 2.454 | 498,698 | +0.05(+2.25%) |
May 23, 2016 | 2.391 | 2.436 | 2.378 | 2.400 | 764,137 | -0.00(-0.09%) |
May 20, 2016 | 2.339 | 2.406 | 2.328 | 2.402 | 695,929 | +0.08(+3.35%) |
May 19, 2016 | 2.356 | 2.374 | 2.240 | 2.324 | 821,309 | -0.03(-1.11%) |
May 18, 2016 | 2.281 | 2.374 | 2.281 | 2.350 | 477,952 | +0.06(+2.74%) |
May 17, 2016 | 2.337 | 2.421 | 2.274 | 2.287 | 707,136 | -0.06(-2.76%) |
May 16, 2016 | 2.330 | 2.378 | 2.300 | 2.352 | 627,605 | +0.03(+1.30%) |
May 13, 2016 | 2.367 | 2.391 | 2.287 | 2.322 | 704,825 | -0.05(-2.19%) |
May 12, 2016 | 2.672 | 2.674 | 2.366 | 2.374 | 1,338,110 | -0.30(-11.32%) |
May 11, 2016 | 2.510 | 2.772 | 2.486 | 2.677 | 948,793 | +0.20(+8.13%) |
May 10, 2016 | 2.430 | 2.484 | 2.417 | 2.475 | 416,787 | +0.04(+1.69%) |
May 09, 2016 | 2.449 | 2.469 | 2.404 | 2.434 | 344,387 | -0.02(-0.88%) |
May 06, 2016 | 2.410 | 2.475 | 2.406 | 2.456 | 370,762 | +0.03(+1.34%) |
May 05, 2016 | 2.486 | 2.523 | 2.417 | 2.423 | 427,564 | -0.05(-1.84%) |
May 04, 2016 | 2.449 | 2.507 | 2.432 | 2.469 | 580,433 | +0.01(+0.44%) |
May 03, 2016 | 2.514 | 2.542 | 2.454 | 2.458 | 840,516 | -0.09(-3.40%) |
May 02, 2016 | 2.447 | 2.562 | 2.429 | 2.545 | 897,291 | +0.11(+4.63%) |
Apr 29, 2016 | 2.534 | 2.550 | 2.428 | 2.432 | 450,824 | -0.10(-4.10%) |
Apr 28, 2016 | 2.471 | 2.571 | 2.441 | 2.536 | 617,253 | +0.08(+3.17%) |
Apr 27, 2016 | 2.439 | 2.476 | 2.415 | 2.458 | 355,770 | +0.01(+0.53%) |
Apr 26, 2016 | 2.426 | 2.465 | 2.366 | 2.445 | 423,396 | +0.02(+0.62%) |
Apr 25, 2016 | 2.426 | 2.439 | 2.346 | 2.430 | 491,641 | -0.01(-0.36%) |
Apr 22, 2016 | 2.445 | 2.482 | 2.408 | 2.439 | 415,174 | -0.01(-0.35%) |
Apr 21, 2016 | 2.447 | 2.482 | 2.423 | 2.447 | 278,919 | +0.01(+0.27%) |
Apr 20, 2016 | 2.462 | 2.462 | 2.421 | 2.441 | 426,035 | -0.00(-0.09%) |
Apr 19, 2016 | 2.428 | 2.510 | 2.421 | 2.443 | 324,995 | +0.03(+1.16%) |
Apr 18, 2016 | 2.367 | 2.423 | 2.348 | 2.415 | 325,605 | +0.05(+2.01%) |
Apr 15, 2016 | 2.339 | 2.399 | 2.339 | 2.367 | 340,029 | +0.02(+0.92%) |
Apr 14, 2016 | 2.324 | 2.356 | 2.292 | 2.346 | 501,748 | +0.01(+0.56%) |
Apr 13, 2016 | 2.326 | 2.343 | 2.272 | 2.333 | 577,924 | +0.03(+1.32%) |
Apr 12, 2016 | 2.244 | 2.311 | 2.237 | 2.302 | 402,229 | +0.08(+3.50%) |
Apr 11, 2016 | 2.227 | 2.276 | 2.220 | 2.224 | 331,082 | +0.01(+0.29%) |
Apr 08, 2016 | 2.244 | 2.304 | 2.192 | 2.218 | 541,257 | +0.00(+0.20%) |
Apr 07, 2016 | 2.198 | 2.253 | 2.190 | 2.214 | 2,042,011 | -0.00(-0.20%) |
Apr 06, 2016 | 2.294 | 2.303 | 2.188 | 2.218 | 635,018 | -0.07(-2.94%) |
Apr 05, 2016 | 2.434 | 2.443 | 2.276 | 2.285 | 816,734 | -0.16(-6.63%) |
Apr 04, 2016 | 2.434 | 2.478 | 2.434 | 2.447 | 756,646 | -0.01(-0.26%) |
Apr 01, 2016 | 2.530 | 2.540 | 2.439 | 2.454 | 602,852 | -0.10(-3.82%) |
Mar 31, 2016 | 2.486 | 2.581 | 2.484 | 2.551 | 1,505,809 | +0.06(+2.52%) |
Mar 30, 2016 | 2.486 | 2.540 | 2.462 | 2.488 | 500,963 | +0.00(+0.17%) |
Mar 29, 2016 | 2.456 | 2.519 | 2.417 | 2.484 | 568,436 | +0.02(+0.70%) |
Mar 28, 2016 | 2.555 | 2.568 | 2.462 | 2.467 | 443,411 | -0.09(-3.55%) |
Mar 24, 2016 | 2.508 | 2.558 | 2.558 | 2.558 | 374,339 | +0.04(+1.63%) |
Mar 23, 2016 | 2.519 | 2.542 | 2.473 | 2.517 | 550,361 | +0.00(+0.17%) |
Mar 22, 2016 | 2.510 | 2.532 | 2.469 | 2.512 | 354,651 | -0.03(-1.02%) |
Mar 21, 2016 | 2.542 | 2.558 | 2.441 | 2.538 | 618,671 | -0.02(-0.59%) |
Mar 18, 2016 | 2.670 | 2.670 | 2.501 | 2.553 | 945,239 | -0.10(-3.83%) |
Mar 17, 2016 | 2.573 | 2.668 | 2.532 | 2.655 | 393,920 | +0.08(+3.11%) |
Mar 16, 2016 | 2.542 | 2.605 | 2.497 | 2.575 | 385,569 | +0.03(+1.36%) |
Mar 15, 2016 | 2.629 | 2.629 | 2.534 | 2.540 | 505,080 | -0.09(-3.45%) |
Mar 14, 2016 | 2.770 | 2.778 | 2.616 | 2.631 | 767,183 | -0.16(-5.81%) |
Mar 11, 2016 | 3.055 | 3.131 | 2.759 | 2.793 | 912,750 | -0.26(-8.57%) |
Mar 10, 2016 | 3.131 | 3.131 | 3.010 | 3.055 | 462,378 | -0.05(-1.67%) |
Mar 09, 2016 | 3.075 | 3.202 | 3.031 | 3.107 | 604,313 | +0.05(+1.77%) |
Mar 08, 2016 | 3.109 | 3.146 | 3.049 | 3.053 | 486,359 | -0.09(-2.96%) |
Mar 07, 2016 | 2.947 | 3.146 | 2.937 | 3.146 | 501,268 | +0.19(+6.60%) |
Mar 04, 2016 | 2.932 | 3.001 | 2.889 | 2.951 | 326,899 | +0.03(+0.96%) |
Mar 03, 2016 | 2.865 | 2.932 | 2.816 | 2.923 | 318,950 | +0.07(+2.35%) |
Mar 02, 2016 | 2.865 | 2.889 | 2.815 | 2.856 | 381,571 | -0.02(-0.68%) |