Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.188 | 3.188 | 2.625 | 2.688 | 78,589 | -0.50(-15.69%) |
May 27, 2016 | 3.625 | 3.188 | 3.188 | 3.188 | 415,752 | +0.44(+15.96%) |
May 26, 2016 | 2.167 | 2.875 | 2.125 | 2.749 | 126,772 | +0.66(+31.60%) |
May 25, 2016 | 2.121 | 2.237 | 2.075 | 2.089 | 15,672 | +0.03(+1.27%) |
May 24, 2016 | 2.001 | 2.124 | 2.001 | 2.062 | 8,742 | +0.04(+2.10%) |
May 23, 2016 | 2.250 | 2.250 | 2.000 | 2.020 | 29,389 | -0.07(-3.23%) |
May 20, 2016 | 2.125 | 2.350 | 2.075 | 2.087 | 13,342 | -0.04(-1.76%) |
May 19, 2016 | 2.375 | 2.487 | 2.075 | 2.125 | 15,026 | -0.33(-13.27%) |
May 18, 2016 | 2.375 | 2.487 | 2.263 | 2.450 | 14,158 | +0.08(+3.16%) |
May 17, 2016 | 2.874 | 2.874 | 2.263 | 2.375 | 28,470 | -0.38(-13.64%) |
May 16, 2016 | 3.215 | 3.216 | 2.625 | 2.750 | 46,491 | -0.31(-10.20%) |
May 13, 2016 | 3.150 | 3.360 | 2.875 | 3.062 | 17,416 | +0.06(+2.08%) |
May 12, 2016 | 3.125 | 3.250 | 2.880 | 3.000 | 19,166 | +0.00(+0.00%) |
May 11, 2016 | 3.375 | 3.375 | 3.000 | 3.000 | 4,542 | -0.24(-7.34%) |
May 10, 2016 | 2.876 | 3.362 | 2.875 | 3.237 | 18,484 | +0.24(+7.92%) |
May 09, 2016 | 3.038 | 3.125 | 2.875 | 3.000 | 10,807 | -0.04(-1.23%) |
May 06, 2016 | 2.985 | 3.375 | 2.985 | 3.038 | 12,995 | -0.06(-2.02%) |
May 05, 2016 | 3.375 | 3.375 | 3.000 | 3.100 | 41,506 | +0.10(+3.51%) |
May 04, 2016 | 3.250 | 3.250 | 2.875 | 2.995 | 8,985 | -0.38(-11.26%) |
May 03, 2016 | 2.999 | 3.375 | 2.638 | 3.375 | 69,436 | -0.02(-0.59%) |
May 02, 2016 | 4.375 | 5.330 | 3.281 | 3.395 | 276,197 | -0.35(-9.47%) |
Apr 29, 2016 | 2.469 | 4.375 | 2.469 | 3.750 | 383,312 | +1.25(+50.00%) |
Apr 28, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 840 | +0.05(+2.15%) |
Apr 27, 2016 | 2.500 | 2.500 | 2.388 | 2.447 | 3,657 | -0.04(-1.61%) |
Apr 26, 2016 | 2.621 | 2.621 | 2.462 | 2.487 | 1,733 | -0.01(-0.40%) |
Apr 25, 2016 | 2.438 | 2.562 | 2.388 | 2.498 | 2,701 | +0.06(+2.46%) |
Apr 22, 2016 | 2.550 | 2.550 | 2.425 | 2.438 | 1,843 | -0.03(-1.27%) |
Apr 21, 2016 | 2.500 | 2.625 | 2.375 | 2.469 | 17,403 | +0.08(+3.35%) |
Apr 20, 2016 | 2.500 | 2.500 | 2.388 | 2.389 | 1,723 | -0.10(-3.97%) |
Apr 19, 2016 | 2.500 | 2.500 | 2.312 | 2.487 | 11,222 | +0.10(+4.19%) |
Apr 18, 2016 | 2.496 | 2.612 | 2.388 | 2.388 | 563 | +0.00(+0.00%) |
Apr 15, 2016 | 2.550 | 2.656 | 2.388 | 2.388 | 2,637 | -0.11(-4.50%) |
Apr 14, 2016 | 2.500 | 2.625 | 2.388 | 2.500 | 2,557 | +0.01(+0.50%) |
Apr 13, 2016 | 2.375 | 2.500 | 2.375 | 2.487 | 1,959 | -0.01(-0.40%) |
Apr 12, 2016 | 2.500 | 2.500 | 2.375 | 2.498 | 1,337 | -0.06(-2.15%) |
Apr 11, 2016 | 2.500 | 2.625 | 2.376 | 2.553 | 1,435 | -0.07(-2.76%) |
Apr 08, 2016 | 2.411 | 2.631 | 2.411 | 2.625 | 2,004 | +0.12(+5.00%) |
Apr 07, 2016 | 2.500 | 2.612 | 2.250 | 2.500 | 5,476 | +0.00(+0.00%) |
Apr 06, 2016 | 2.525 | 2.625 | 2.500 | 2.500 | 3,578 | +0.00(+0.00%) |
Apr 05, 2016 | 2.487 | 2.501 | 2.375 | 2.500 | 826 | +0.02(+1.01%) |
Apr 04, 2016 | 2.388 | 2.612 | 2.250 | 2.475 | 874 | +0.09(+3.66%) |
Apr 01, 2016 | 2.625 | 2.625 | 2.375 | 2.388 | 6,082 | -0.24(-9.05%) |
Mar 31, 2016 | 2.688 | 2.688 | 2.500 | 2.625 | 1,199 | +0.06(+2.44%) |
Mar 30, 2016 | 2.625 | 2.625 | 2.438 | 2.562 | 1,280 | +0.06(+2.50%) |
Mar 29, 2016 | 2.522 | 2.688 | 2.375 | 2.500 | 3,621 | +0.00(+0.00%) |
Mar 28, 2016 | 2.500 | 2.688 | 2.475 | 2.500 | 4,307 | +0.00(+0.00%) |
Mar 24, 2016 | 2.625 | 2.500 | 2.500 | 2.500 | 1,528 | +0.00(+0.00%) |
Mar 23, 2016 | 2.562 | 2.675 | 2.500 | 2.500 | 6,061 | +0.00(+0.00%) |
Mar 22, 2016 | 2.750 | 2.750 | 2.500 | 2.500 | 5,963 | -0.25(-9.09%) |
Mar 21, 2016 | 2.712 | 2.750 | 2.475 | 2.750 | 7,092 | +0.25(+10.00%) |
Mar 18, 2016 | 2.712 | 2.750 | 2.500 | 2.500 | 3,338 | -0.00(-0.10%) |
Mar 17, 2016 | 2.625 | 2.688 | 2.500 | 2.502 | 4,074 | -0.04(-1.52%) |
Mar 16, 2016 | 2.494 | 2.612 | 2.494 | 2.541 | 3,531 | +0.06(+2.57%) |
Mar 15, 2016 | 2.625 | 2.625 | 2.375 | 2.478 | 9,037 | +0.10(+4.32%) |
Mar 14, 2016 | 2.375 | 2.625 | 2.375 | 2.375 | 7,317 | -0.03(-1.30%) |
Mar 11, 2016 | 2.750 | 2.750 | 2.375 | 2.406 | 5,970 | -0.13(-4.99%) |
Mar 10, 2016 | 2.513 | 2.625 | 2.501 | 2.533 | 3,590 | -0.09(-3.52%) |
Mar 09, 2016 | 2.500 | 2.875 | 2.475 | 2.625 | 21,460 | +0.19(+7.69%) |
Mar 08, 2016 | 2.688 | 3.125 | 2.438 | 2.438 | 71,618 | -0.06(-2.55%) |
Mar 07, 2016 | 2.211 | 2.737 | 2.125 | 2.501 | 68,126 | +0.38(+17.71%) |
Mar 04, 2016 | 2.138 | 2.138 | 2.125 | 2.125 | 51,298 | -0.06(-2.86%) |
Mar 03, 2016 | 2.274 | 2.275 | 2.138 | 2.188 | 6,058 | -0.09(-3.79%) |
Mar 02, 2016 | 2.250 | 2.274 | 2.062 | 2.274 | 423 | +0.15(+7.00%) |