Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.740 | 2.800 | 2.690 | 2.780 | 23,271 | -0.02(-0.71%) |
May 27, 2016 | 2.830 | 2.800 | 2.800 | 2.800 | 4,400 | +0.05(+1.82%) |
May 26, 2016 | 2.840 | 2.840 | 2.700 | 2.750 | 54,255 | -0.08(-2.83%) |
May 25, 2016 | 2.770 | 2.850 | 2.750 | 2.830 | 10,403 | +0.03(+1.07%) |
May 24, 2016 | 2.780 | 2.900 | 2.720 | 2.800 | 28,451 | +0.02(+0.72%) |
May 23, 2016 | 2.600 | 2.800 | 2.600 | 2.780 | 231,711 | +0.18(+6.92%) |
May 20, 2016 | 2.350 | 2.650 | 2.345 | 2.600 | 89,880 | +0.19(+7.88%) |
May 19, 2016 | 2.440 | 2.450 | 2.310 | 2.410 | 42,488 | -0.04(-1.63%) |
May 18, 2016 | 2.450 | 2.450 | 2.290 | 2.450 | 102,905 | -0.06(-2.39%) |
May 17, 2016 | 2.350 | 2.510 | 2.340 | 2.510 | 20,958 | +0.19(+8.19%) |
May 16, 2016 | 2.260 | 2.360 | 2.250 | 2.320 | 18,725 | -0.01(-0.43%) |
May 13, 2016 | 2.240 | 2.330 | 2.240 | 2.330 | 100,212 | +0.09(+4.02%) |
May 12, 2016 | 2.270 | 2.340 | 2.240 | 2.240 | 65,415 | -0.10(-4.27%) |
May 11, 2016 | 2.350 | 2.350 | 2.200 | 2.340 | 74,189 | +0.00(+0.00%) |
May 10, 2016 | 2.340 | 2.350 | 2.340 | 2.340 | 31,179 | +0.00(+0.00%) |
May 09, 2016 | 2.324 | 2.350 | 2.280 | 2.340 | 13,940 | +0.00(+0.00%) |
May 06, 2016 | 2.370 | 2.390 | 2.300 | 2.340 | 47,439 | -0.03(-1.27%) |
May 05, 2016 | 2.430 | 2.430 | 2.270 | 2.370 | 38,789 | -0.06(-2.47%) |
May 04, 2016 | 2.430 | 2.450 | 2.410 | 2.430 | 30,881 | -0.01(-0.41%) |
May 03, 2016 | 2.477 | 2.480 | 2.410 | 2.440 | 34,047 | +0.03(+1.24%) |
May 02, 2016 | 2.440 | 2.500 | 2.378 | 2.410 | 25,818 | -0.20(-7.66%) |
Apr 29, 2016 | 2.610 | 2.680 | 2.580 | 2.610 | 20,381 | +0.01(+0.38%) |
Apr 28, 2016 | 2.600 | 2.600 | 2.500 | 2.600 | 135,282 | +0.05(+1.96%) |
Apr 27, 2016 | 2.410 | 2.565 | 2.380 | 2.550 | 208,794 | +0.15(+6.25%) |
Apr 26, 2016 | 2.277 | 2.400 | 2.270 | 2.400 | 144,722 | +0.12(+5.27%) |
Apr 25, 2016 | 2.250 | 2.300 | 2.220 | 2.280 | 79,144 | +0.06(+2.70%) |
Apr 22, 2016 | 2.300 | 2.300 | 2.220 | 2.220 | 34,604 | -0.03(-1.33%) |
Apr 21, 2016 | 2.300 | 2.300 | 2.250 | 2.250 | 22,756 | -0.08(-3.23%) |
Apr 20, 2016 | 2.160 | 2.325 | 2.150 | 2.325 | 206,343 | +0.09(+3.80%) |
Apr 19, 2016 | 2.200 | 2.244 | 2.200 | 2.240 | 31,096 | +0.06(+2.75%) |
Apr 18, 2016 | 2.170 | 2.220 | 2.170 | 2.180 | 21,834 | +0.01(+0.46%) |
Apr 15, 2016 | 2.230 | 2.230 | 2.170 | 2.170 | 21,916 | -0.04(-1.81%) |
Apr 14, 2016 | 2.190 | 2.220 | 2.160 | 2.210 | 25,300 | +0.02(+0.91%) |
Apr 13, 2016 | 2.190 | 2.220 | 2.190 | 2.190 | 19,904 | +0.01(+0.37%) |
Apr 12, 2016 | 2.186 | 2.200 | 2.181 | 2.182 | 10,184 | -0.01(-0.37%) |
Apr 11, 2016 | 2.170 | 2.200 | 2.140 | 2.190 | 31,865 | +0.04(+1.86%) |
Apr 08, 2016 | 2.180 | 2.200 | 2.150 | 2.150 | 30,711 | +0.01(+0.47%) |
Apr 07, 2016 | 2.240 | 2.240 | 2.130 | 2.140 | 13,130 | -0.04(-1.83%) |
Apr 06, 2016 | 2.220 | 2.220 | 2.150 | 2.180 | 36,647 | +0.02(+0.93%) |
Apr 05, 2016 | 2.290 | 2.290 | 2.130 | 2.160 | 21,496 | -0.13(-5.59%) |
Apr 04, 2016 | 2.193 | 2.300 | 2.193 | 2.288 | 358,136 | +0.09(+4.00%) |
Apr 01, 2016 | 2.180 | 2.240 | 2.180 | 2.200 | 9,246 | +0.05(+2.33%) |
Mar 31, 2016 | 2.210 | 2.270 | 2.140 | 2.150 | 14,018 | -0.03(-1.38%) |
Mar 30, 2016 | 2.100 | 2.230 | 2.100 | 2.180 | 13,009 | +0.06(+2.83%) |
Mar 29, 2016 | 2.250 | 2.250 | 2.120 | 2.120 | 7,430 | -0.05(-2.30%) |
Mar 28, 2016 | 2.130 | 2.210 | 2.130 | 2.170 | 12,269 | +0.00(+0.00%) |
Mar 24, 2016 | 2.180 | 2.170 | 2.170 | 2.170 | 20,000 | -0.05(-2.25%) |
Mar 23, 2016 | 2.320 | 2.330 | 2.150 | 2.220 | 18,340 | -0.14(-5.93%) |
Mar 21, 2016 | 2.340 | 2.360 | 2.360 | 2.360 | 10,500 | +0.04(+1.72%) |
Mar 18, 2016 | 2.227 | 2.320 | 2.150 | 2.320 | 30,299 | +0.15(+6.91%) |
Mar 17, 2016 | 2.250 | 2.330 | 2.150 | 2.170 | 29,498 | -0.17(-7.26%) |
Mar 16, 2016 | 2.260 | 2.350 | 2.250 | 2.340 | 11,026 | +0.02(+0.86%) |
Mar 15, 2016 | 2.230 | 2.370 | 2.230 | 2.320 | 7,252 | +0.09(+4.04%) |
Mar 14, 2016 | 2.300 | 2.470 | 2.230 | 2.230 | 23,821 | -0.03(-1.33%) |
Mar 11, 2016 | 2.270 | 2.310 | 2.260 | 2.260 | 9,534 | +0.01(+0.44%) |
Mar 10, 2016 | 2.310 | 2.350 | 2.250 | 2.250 | 6,440 | -0.07(-3.02%) |
Mar 09, 2016 | 2.240 | 2.370 | 2.240 | 2.320 | 2,134 | +0.03(+1.31%) |
Mar 08, 2016 | 2.340 | 2.360 | 2.260 | 2.290 | 9,556 | +0.04(+1.78%) |
Mar 07, 2016 | 2.350 | 2.410 | 2.230 | 2.250 | 8,159 | -0.10(-4.26%) |
Mar 04, 2016 | 2.310 | 2.400 | 2.290 | 2.350 | 28,097 | +0.06(+2.62%) |
Mar 03, 2016 | 2.420 | 2.430 | 2.200 | 2.290 | 8,826 | -0.11(-4.58%) |
Mar 02, 2016 | 2.280 | 2.410 | 2.240 | 2.400 | 20,157 | +0.00(+0.00%) |