Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.560 | 2.970 | 2.510 | 2.970 | 68,807 | +0.45(+18.08%) |
May 27, 2016 | 2.540 | 2.515 | 2.515 | 2.515 | 19,400 | -0.01(-0.58%) |
May 26, 2016 | 2.600 | 2.700 | 2.490 | 2.530 | 16,148 | -0.04(-1.56%) |
May 25, 2016 | 2.500 | 2.610 | 2.500 | 2.570 | 7,709 | +0.04(+1.58%) |
May 24, 2016 | 2.520 | 2.550 | 2.400 | 2.530 | 29,596 | +0.05(+2.02%) |
May 23, 2016 | 2.450 | 2.640 | 2.450 | 2.480 | 20,903 | +0.00(+0.00%) |
May 20, 2016 | 2.440 | 2.670 | 2.366 | 2.480 | 60,122 | +0.09(+3.77%) |
May 19, 2016 | 2.340 | 2.440 | 2.250 | 2.390 | 41,154 | +0.07(+3.02%) |
May 18, 2016 | 2.410 | 2.410 | 2.280 | 2.320 | 7,011 | -0.07(-2.93%) |
May 17, 2016 | 2.310 | 2.390 | 2.300 | 2.390 | 7,517 | +0.10(+4.37%) |
May 16, 2016 | 2.260 | 2.290 | 2.210 | 2.290 | 26,402 | +0.12(+5.53%) |
May 13, 2016 | 2.240 | 2.290 | 2.164 | 2.170 | 48,946 | -0.09(-3.98%) |
May 12, 2016 | 2.370 | 2.441 | 2.260 | 2.260 | 19,398 | -0.12(-5.04%) |
May 11, 2016 | 2.400 | 2.430 | 2.330 | 2.380 | 11,247 | -0.02(-0.83%) |
May 10, 2016 | 2.560 | 2.560 | 2.320 | 2.400 | 27,023 | -0.09(-3.61%) |
May 09, 2016 | 2.480 | 2.560 | 2.380 | 2.490 | 33,953 | +0.00(+0.00%) |
May 06, 2016 | 2.560 | 2.710 | 2.350 | 2.490 | 106,687 | -0.24(-8.79%) |
May 05, 2016 | 2.740 | 2.760 | 2.670 | 2.730 | 18,120 | +0.03(+1.11%) |
May 04, 2016 | 2.830 | 2.830 | 2.700 | 2.700 | 22,047 | -0.19(-6.57%) |
May 03, 2016 | 3.000 | 3.000 | 2.750 | 2.890 | 27,841 | -0.11(-3.67%) |
May 02, 2016 | 3.000 | 3.000 | 2.957 | 3.000 | 63,407 | +0.08(+2.74%) |
Apr 29, 2016 | 2.910 | 2.980 | 2.900 | 2.920 | 24,218 | +0.00(+0.00%) |
Apr 28, 2016 | 2.890 | 2.960 | 2.881 | 2.920 | 8,728 | +0.03(+1.03%) |
Apr 27, 2016 | 2.880 | 2.890 | 2.750 | 2.890 | 41,137 | +0.01(+0.35%) |
Apr 26, 2016 | 2.880 | 2.880 | 2.850 | 2.880 | 2,529 | +0.01(+0.35%) |
Apr 25, 2016 | 2.760 | 2.940 | 2.740 | 2.870 | 11,430 | -0.12(-4.01%) |
Apr 22, 2016 | 2.990 | 2.990 | 2.710 | 2.990 | 27,816 | -0.01(-0.33%) |
Apr 21, 2016 | 2.990 | 3.000 | 2.931 | 3.000 | 6,941 | +0.04(+1.35%) |
Apr 20, 2016 | 2.990 | 3.000 | 2.960 | 2.960 | 22,356 | -0.04(-1.33%) |
Apr 19, 2016 | 3.000 | 3.000 | 2.960 | 3.000 | 45,764 | +0.01(+0.33%) |
Apr 18, 2016 | 2.950 | 3.000 | 2.930 | 2.990 | 6,909 | +0.05(+1.70%) |
Apr 15, 2016 | 2.920 | 2.977 | 2.910 | 2.940 | 10,450 | -0.01(-0.34%) |
Apr 14, 2016 | 2.990 | 2.990 | 2.900 | 2.950 | 12,420 | -0.00(-0.00%) |
Apr 13, 2016 | 3.030 | 3.030 | 2.930 | 2.950 | 12,097 | -0.05(-1.66%) |
Apr 12, 2016 | 2.920 | 3.000 | 2.820 | 3.000 | 16,732 | +0.06(+2.04%) |
Apr 11, 2016 | 2.970 | 2.980 | 2.800 | 2.940 | 102,553 | +0.09(+3.16%) |
Apr 08, 2016 | 2.940 | 2.990 | 2.770 | 2.850 | 11,498 | -0.03(-1.04%) |
Apr 07, 2016 | 2.880 | 2.900 | 2.780 | 2.880 | 16,731 | -0.08(-2.70%) |
Apr 06, 2016 | 2.840 | 2.970 | 2.840 | 2.960 | 16,321 | +0.24(+8.82%) |
Apr 05, 2016 | 3.085 | 3.085 | 2.700 | 2.720 | 28,238 | -0.28(-9.33%) |
Apr 04, 2016 | 3.010 | 3.100 | 2.980 | 3.000 | 28,084 | +0.05(+1.69%) |
Apr 01, 2016 | 2.930 | 2.990 | 2.920 | 2.950 | 13,132 | +0.04(+1.37%) |
Mar 31, 2016 | 2.990 | 3.000 | 2.900 | 2.910 | 24,833 | -0.04(-1.36%) |
Mar 30, 2016 | 3.000 | 3.000 | 2.810 | 2.950 | 23,956 | -0.04(-1.33%) |
Mar 29, 2016 | 3.000 | 3.000 | 2.800 | 2.990 | 25,423 | -0.04(-1.32%) |
Mar 28, 2016 | 3.010 | 3.080 | 3.000 | 3.030 | 13,822 | +0.03(+1.00%) |
Mar 24, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 14,100 | +0.00(+0.00%) |
Mar 23, 2016 | 3.000 | 3.064 | 2.962 | 3.000 | 54,716 | +0.00(+0.00%) |
Mar 22, 2016 | 3.080 | 3.135 | 3.000 | 3.000 | 28,487 | -0.10(-3.23%) |
Mar 21, 2016 | 3.150 | 3.200 | 3.052 | 3.100 | 61,721 | +0.06(+1.98%) |
Mar 18, 2016 | 3.000 | 3.130 | 3.000 | 3.040 | 27,335 | +0.04(+1.33%) |
Mar 17, 2016 | 2.980 | 3.030 | 2.850 | 3.000 | 26,563 | -0.01(-0.33%) |
Mar 16, 2016 | 3.090 | 3.100 | 3.000 | 3.010 | 50,088 | -0.07(-2.27%) |
Mar 15, 2016 | 2.930 | 3.160 | 2.900 | 3.080 | 88,110 | +0.22(+7.69%) |
Mar 14, 2016 | 2.580 | 2.860 | 2.570 | 2.860 | 62,387 | +0.23(+8.75%) |
Mar 11, 2016 | 2.630 | 2.650 | 2.560 | 2.630 | 28,421 | +0.00(+0.00%) |
Mar 10, 2016 | 2.500 | 2.630 | 2.480 | 2.630 | 20,186 | +0.17(+6.91%) |
Mar 09, 2016 | 2.400 | 2.580 | 2.371 | 2.460 | 30,208 | +0.07(+2.93%) |
Mar 08, 2016 | 2.500 | 2.590 | 2.320 | 2.390 | 26,179 | -0.10(-4.02%) |
Mar 07, 2016 | 2.510 | 2.610 | 2.450 | 2.490 | 44,545 | +0.00(+0.00%) |
Mar 04, 2016 | 2.470 | 2.526 | 2.270 | 2.490 | 41,096 | -0.06(-2.36%) |
Mar 03, 2016 | 2.640 | 2.880 | 2.380 | 2.550 | 114,261 | -0.05(-1.92%) |
Mar 02, 2016 | 2.350 | 2.650 | 2.277 | 2.600 | 177,196 | +0.51(+24.40%) |