Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.520 | 2.700 | 2.350 | 2.440 | 1,056,449 | +0.01(+0.41%) |
May 27, 2016 | 2.360 | 2.430 | 2.430 | 2.430 | 270,100 | +0.10(+4.29%) |
May 26, 2016 | 2.340 | 2.390 | 2.300 | 2.330 | 116,935 | -0.09(-3.72%) |
May 25, 2016 | 2.490 | 2.490 | 2.300 | 2.420 | 180,165 | -0.03(-1.22%) |
May 24, 2016 | 2.480 | 2.560 | 2.350 | 2.450 | 169,046 | +0.04(+1.66%) |
May 23, 2016 | 2.380 | 2.450 | 2.360 | 2.410 | 86,555 | +0.00(+0.00%) |
May 20, 2016 | 2.360 | 2.450 | 2.327 | 2.410 | 125,622 | +0.10(+4.33%) |
May 19, 2016 | 2.430 | 2.440 | 2.270 | 2.310 | 108,955 | -0.12(-4.94%) |
May 18, 2016 | 2.480 | 2.590 | 2.350 | 2.430 | 258,043 | -0.09(-3.57%) |
May 17, 2016 | 2.400 | 2.607 | 2.370 | 2.520 | 266,720 | +0.16(+6.78%) |
May 16, 2016 | 2.370 | 2.560 | 2.260 | 2.360 | 251,009 | +0.02(+0.85%) |
May 13, 2016 | 2.240 | 2.500 | 2.240 | 2.340 | 274,543 | +0.13(+5.88%) |
May 12, 2016 | 2.390 | 2.450 | 2.160 | 2.210 | 291,863 | -0.19(-7.92%) |
May 11, 2016 | 2.560 | 2.620 | 2.395 | 2.400 | 227,510 | -0.14(-5.51%) |
May 10, 2016 | 2.680 | 2.800 | 2.491 | 2.540 | 520,855 | -0.12(-4.51%) |
May 09, 2016 | 2.390 | 2.897 | 2.370 | 2.660 | 541,065 | +0.23(+9.47%) |
May 06, 2016 | 2.440 | 2.540 | 2.360 | 2.430 | 99,971 | +0.00(+0.00%) |
May 05, 2016 | 2.490 | 2.500 | 2.280 | 2.430 | 203,026 | -0.06(-2.41%) |
May 04, 2016 | 2.710 | 2.740 | 2.490 | 2.490 | 263,608 | -0.21(-7.78%) |
May 03, 2016 | 2.500 | 2.780 | 2.500 | 2.700 | 310,055 | +0.19(+7.57%) |
May 02, 2016 | 2.630 | 2.730 | 2.500 | 2.510 | 321,946 | -0.10(-3.83%) |
Apr 29, 2016 | 2.730 | 2.800 | 2.530 | 2.610 | 333,360 | -0.10(-3.69%) |
Apr 28, 2016 | 2.960 | 3.000 | 2.620 | 2.710 | 730,022 | -0.19(-6.55%) |
Apr 27, 2016 | 2.830 | 3.040 | 2.810 | 2.900 | 797,163 | +0.09(+3.20%) |
Apr 26, 2016 | 2.500 | 2.770 | 2.480 | 2.810 | 436,549 | +0.28(+11.07%) |
Apr 25, 2016 | 2.400 | 2.599 | 2.380 | 2.530 | 444,159 | +0.16(+6.75%) |
Apr 22, 2016 | 2.350 | 2.450 | 2.300 | 2.370 | 343,777 | +0.02(+0.85%) |
Apr 21, 2016 | 2.290 | 2.550 | 2.250 | 2.350 | 1,093,310 | +0.10(+4.44%) |
Apr 20, 2016 | 2.350 | 2.480 | 2.050 | 2.250 | 1,522,838 | +0.01(+0.45%) |
Apr 19, 2016 | 1.740 | 2.320 | 1.695 | 2.240 | 1,893,738 | +0.55(+32.54%) |
Apr 18, 2016 | 1.650 | 1.810 | 1.580 | 1.690 | 690,880 | +0.06(+3.68%) |
Apr 15, 2016 | 1.680 | 1.680 | 1.618 | 1.630 | 333,436 | -0.01(-0.61%) |
Apr 14, 2016 | 1.680 | 1.700 | 1.550 | 1.640 | 348,425 | +0.00(+0.00%) |
Apr 13, 2016 | 1.660 | 1.740 | 1.600 | 1.640 | 259,220 | +0.04(+2.50%) |
Apr 12, 2016 | 1.650 | 1.700 | 1.530 | 1.600 | 246,751 | -0.05(-3.03%) |
Apr 11, 2016 | 1.830 | 1.830 | 1.620 | 1.650 | 353,533 | -0.13(-7.30%) |
Apr 08, 2016 | 1.800 | 1.920 | 1.650 | 1.780 | 758,970 | -0.02(-1.11%) |
Apr 07, 2016 | 1.440 | 1.920 | 1.440 | 1.800 | 1,328,999 | +0.41(+29.50%) |
Apr 06, 2016 | 1.380 | 1.400 | 1.330 | 1.390 | 126,261 | +0.01(+0.72%) |
Apr 05, 2016 | 1.400 | 1.400 | 1.370 | 1.380 | 73,206 | -0.02(-1.43%) |
Apr 04, 2016 | 1.420 | 1.420 | 1.370 | 1.400 | 121,437 | +0.01(+0.72%) |
Apr 01, 2016 | 1.360 | 1.440 | 1.360 | 1.390 | 94,490 | +0.04(+2.96%) |
Mar 31, 2016 | 1.380 | 1.440 | 1.320 | 1.350 | 100,056 | +0.00(+0.00%) |
Mar 30, 2016 | 1.410 | 1.450 | 1.350 | 1.350 | 195,832 | -0.06(-4.26%) |
Mar 29, 2016 | 1.440 | 1.450 | 1.370 | 1.410 | 174,121 | -0.03(-2.08%) |
Mar 28, 2016 | 1.410 | 1.470 | 1.339 | 1.440 | 235,366 | +0.07(+5.11%) |
Mar 24, 2016 | 1.380 | 1.370 | 1.370 | 1.370 | 76,600 | -0.03(-2.14%) |
Mar 23, 2016 | 1.420 | 1.420 | 1.300 | 1.400 | 222,867 | +0.01(+0.72%) |
Mar 22, 2016 | 1.420 | 1.480 | 1.380 | 1.390 | 361,429 | -0.02(-1.42%) |
Mar 21, 2016 | 1.260 | 1.540 | 1.220 | 1.410 | 814,890 | +0.11(+8.46%) |
Mar 18, 2016 | 1.380 | 1.400 | 1.020 | 1.300 | 1,344,461 | -0.40(-23.53%) |
Mar 17, 2016 | 1.510 | 1.730 | 1.380 | 1.700 | 1,423,500 | +0.16(+10.39%) |
Mar 16, 2016 | 1.320 | 1.720 | 1.300 | 1.540 | 2,087,814 | +0.24(+18.46%) |
Mar 15, 2016 | 1.250 | 1.360 | 1.220 | 1.300 | 387,857 | +0.05(+4.00%) |
Mar 14, 2016 | 1.250 | 1.260 | 1.250 | 1.250 | 45,775 | +0.00(+0.00%) |
Mar 11, 2016 | 1.270 | 1.270 | 1.220 | 1.250 | 43,735 | +0.01(+0.81%) |
Mar 10, 2016 | 1.360 | 1.370 | 1.200 | 1.240 | 79,110 | -0.08(-6.05%) |
Mar 09, 2016 | 1.250 | 1.350 | 1.160 | 1.320 | 92,837 | +0.08(+6.44%) |
Mar 08, 2016 | 1.270 | 1.270 | 1.210 | 1.240 | 43,637 | -0.05(-3.88%) |
Mar 07, 2016 | 1.170 | 1.400 | 1.170 | 1.290 | 301,976 | +0.13(+11.21%) |
Mar 04, 2016 | 1.140 | 1.170 | 1.140 | 1.160 | 95,484 | +0.02(+1.75%) |
Mar 03, 2016 | 1.150 | 1.240 | 1.120 | 1.140 | 50,875 | -0.01(-0.87%) |
Mar 02, 2016 | 1.200 | 1.270 | 1.150 | 1.150 | 138,250 | -0.03(-2.54%) |