Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.040 | 2.090 | 1.950 | 1.950 | 256,776 | -0.11(-5.34%) |
May 27, 2016 | 2.110 | 2.060 | 2.060 | 2.060 | 87,300 | -0.04(-1.90%) |
May 26, 2016 | 2.270 | 2.320 | 2.050 | 2.100 | 80,871 | -0.15(-6.67%) |
May 25, 2016 | 2.270 | 2.300 | 2.220 | 2.250 | 57,884 | -0.02(-0.88%) |
May 24, 2016 | 2.170 | 2.280 | 2.140 | 2.270 | 96,120 | +0.09(+4.13%) |
May 23, 2016 | 2.180 | 2.220 | 2.180 | 2.180 | 34,449 | -0.02(-0.91%) |
May 20, 2016 | 2.200 | 2.205 | 2.140 | 2.200 | 44,651 | +0.01(+0.46%) |
May 19, 2016 | 2.200 | 2.250 | 2.160 | 2.190 | 37,447 | -0.01(-0.45%) |
May 18, 2016 | 2.210 | 2.280 | 2.150 | 2.200 | 60,633 | -0.01(-0.45%) |
May 17, 2016 | 2.280 | 2.310 | 2.200 | 2.210 | 83,775 | -0.09(-3.91%) |
May 16, 2016 | 2.250 | 2.310 | 2.220 | 2.300 | 67,316 | +0.07(+3.14%) |
May 13, 2016 | 2.240 | 2.260 | 2.210 | 2.230 | 63,303 | +0.00(+0.00%) |
May 12, 2016 | 2.200 | 2.280 | 2.180 | 2.230 | 135,741 | +0.04(+1.83%) |
May 11, 2016 | 2.210 | 2.250 | 2.190 | 2.190 | 155,312 | -0.01(-0.45%) |
May 10, 2016 | 2.160 | 2.260 | 2.160 | 2.200 | 249,542 | +0.08(+3.77%) |
May 09, 2016 | 2.110 | 2.160 | 2.090 | 2.120 | 210,429 | +0.02(+0.95%) |
May 06, 2016 | 2.120 | 2.280 | 2.070 | 2.100 | 89,788 | -0.01(-0.47%) |
May 05, 2016 | 2.091 | 2.120 | 2.000 | 2.110 | 51,485 | +0.14(+7.11%) |
May 04, 2016 | 2.400 | 2.420 | 1.940 | 1.970 | 182,516 | +0.03(+1.55%) |
May 03, 2016 | 2.100 | 2.150 | 1.920 | 1.940 | 98,212 | -0.16(-7.62%) |
May 02, 2016 | 2.100 | 2.120 | 2.060 | 2.100 | 89,315 | +0.04(+1.94%) |
Apr 29, 2016 | 2.090 | 2.110 | 2.040 | 2.060 | 50,771 | +0.01(+0.49%) |
Apr 28, 2016 | 2.050 | 2.160 | 2.040 | 2.050 | 60,100 | +0.01(+0.49%) |
Apr 27, 2016 | 1.980 | 2.050 | 1.950 | 2.040 | 70,795 | +0.08(+4.08%) |
Apr 26, 2016 | 2.010 | 2.010 | 1.920 | 1.960 | 24,122 | +0.06(+3.16%) |
Apr 25, 2016 | 1.950 | 1.990 | 1.890 | 1.900 | 66,345 | -0.03(-1.55%) |
Apr 22, 2016 | 1.870 | 1.940 | 1.860 | 1.930 | 37,472 | +0.08(+4.32%) |
Apr 21, 2016 | 1.820 | 1.885 | 1.820 | 1.850 | 56,476 | +0.00(+0.00%) |
Apr 20, 2016 | 1.890 | 1.970 | 1.850 | 1.850 | 76,970 | -0.04(-2.12%) |
Apr 19, 2016 | 1.880 | 1.980 | 1.860 | 1.890 | 55,518 | -0.01(-0.53%) |
Apr 18, 2016 | 1.920 | 1.920 | 1.870 | 1.900 | 98,554 | +0.02(+1.06%) |
Apr 15, 2016 | 1.880 | 1.900 | 1.880 | 1.880 | 17,051 | +0.00(+0.00%) |
Apr 14, 2016 | 1.900 | 1.900 | 1.880 | 1.880 | 16,163 | -0.02(-1.05%) |
Apr 13, 2016 | 1.880 | 1.900 | 1.880 | 1.900 | 30,474 | +0.02(+1.06%) |
Apr 12, 2016 | 1.830 | 1.880 | 1.830 | 1.880 | 20,726 | +0.03(+1.62%) |
Apr 11, 2016 | 1.900 | 1.900 | 1.849 | 1.850 | 50,579 | -0.03(-1.60%) |
Apr 08, 2016 | 1.900 | 1.900 | 1.870 | 1.880 | 8,895 | +0.00(+0.00%) |
Apr 07, 2016 | 1.900 | 1.975 | 1.880 | 1.880 | 38,422 | -0.02(-1.05%) |
Apr 06, 2016 | 1.880 | 1.900 | 1.870 | 1.900 | 19,672 | +0.02(+1.06%) |
Apr 05, 2016 | 1.890 | 1.930 | 1.880 | 1.880 | 35,143 | -0.01(-0.53%) |
Apr 04, 2016 | 1.880 | 1.900 | 1.880 | 1.890 | 24,166 | +0.00(+0.00%) |
Apr 01, 2016 | 1.890 | 1.920 | 1.890 | 1.890 | 21,666 | +0.00(+0.00%) |
Mar 31, 2016 | 1.910 | 1.950 | 1.875 | 1.890 | 33,149 | +0.00(+0.00%) |
Mar 30, 2016 | 1.920 | 2.000 | 1.870 | 1.890 | 30,017 | +0.00(+0.00%) |
Mar 29, 2016 | 1.940 | 2.000 | 1.880 | 1.890 | 52,846 | -0.03(-1.56%) |
Mar 28, 2016 | 1.940 | 1.960 | 1.920 | 1.920 | 31,172 | -0.02(-1.03%) |
Mar 24, 2016 | 1.940 | 1.940 | 1.940 | 1.940 | 18,900 | +0.00(+0.00%) |
Mar 23, 2016 | 1.990 | 1.990 | 1.940 | 1.940 | 17,892 | -0.05(-2.51%) |
Mar 22, 2016 | 1.990 | 2.019 | 1.960 | 1.990 | 21,643 | +0.01(+0.51%) |
Mar 21, 2016 | 1.990 | 2.020 | 1.970 | 1.980 | 24,738 | +0.02(+1.02%) |
Mar 18, 2016 | 2.020 | 2.050 | 1.950 | 1.960 | 51,840 | -0.04(-2.00%) |
Mar 17, 2016 | 2.010 | 2.010 | 1.960 | 2.000 | 29,776 | +0.00(+0.00%) |
Mar 16, 2016 | 1.990 | 2.020 | 1.960 | 2.000 | 36,951 | +0.01(+0.50%) |
Mar 15, 2016 | 1.970 | 2.030 | 1.970 | 1.990 | 78,176 | +0.03(+1.53%) |
Mar 14, 2016 | 2.130 | 2.150 | 1.940 | 1.960 | 69,675 | -0.17(-7.98%) |
Mar 11, 2016 | 2.180 | 2.180 | 2.080 | 2.130 | 42,809 | -0.02(-0.93%) |
Mar 10, 2016 | 2.170 | 2.170 | 2.060 | 2.150 | 6,947 | +0.00(+0.00%) |
Mar 09, 2016 | 2.170 | 2.260 | 2.040 | 2.150 | 65,480 | +0.00(+0.00%) |
Mar 08, 2016 | 2.230 | 2.240 | 2.150 | 2.150 | 43,329 | -0.11(-4.87%) |
Mar 07, 2016 | 2.050 | 2.280 | 2.000 | 2.260 | 62,791 | +0.22(+10.78%) |
Mar 04, 2016 | 2.050 | 2.060 | 2.030 | 2.040 | 51,851 | -0.01(-0.49%) |
Mar 03, 2016 | 2.060 | 2.100 | 2.030 | 2.050 | 96,829 | -0.02(-0.97%) |
Mar 02, 2016 | 2.030 | 2.120 | 2.030 | 2.070 | 63,885 | +0.01(+0.49%) |