Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.279 | 2.288 | 2.266 | 2.275 | 387,886 | +0.00(+0.20%) |
May 27, 2016 | 2.275 | 2.270 | 2.270 | 2.270 | 806,806 | -0.00(-0.20%) |
May 26, 2016 | 2.284 | 2.284 | 2.263 | 2.275 | 862,791 | +0.00(+0.00%) |
May 25, 2016 | 2.261 | 2.288 | 2.257 | 2.275 | 970,500 | +0.02(+0.80%) |
May 24, 2016 | 2.225 | 2.261 | 2.225 | 2.257 | 1,145,176 | +0.05(+2.04%) |
May 23, 2016 | 2.207 | 2.225 | 2.207 | 2.212 | 609,562 | +0.00(+0.20%) |
May 20, 2016 | 2.212 | 2.230 | 2.207 | 2.207 | 629,293 | +0.00(+0.00%) |
May 19, 2016 | 2.194 | 2.207 | 2.188 | 2.207 | 1,213,130 | +0.00(+0.20%) |
May 18, 2016 | 2.198 | 2.225 | 2.194 | 2.203 | 744,930 | +0.00(+0.00%) |
May 17, 2016 | 2.203 | 2.221 | 2.194 | 2.203 | 891,252 | -0.02(-0.81%) |
May 16, 2016 | 2.194 | 2.221 | 2.194 | 2.221 | 866,859 | +0.03(+1.44%) |
May 13, 2016 | 2.194 | 2.221 | 2.185 | 2.189 | 823,583 | -0.00(-0.21%) |
May 12, 2016 | 2.230 | 2.230 | 2.189 | 2.194 | 927,234 | -0.01(-0.61%) |
May 11, 2016 | 2.225 | 2.234 | 2.203 | 2.207 | 729,262 | -0.03(-1.21%) |
May 10, 2016 | 2.221 | 2.234 | 2.212 | 2.234 | 1,132,998 | +0.03(+1.43%) |
May 09, 2016 | 2.198 | 2.216 | 2.198 | 2.203 | 1,137,652 | +0.00(+0.20%) |
May 06, 2016 | 2.203 | 2.207 | 2.180 | 2.198 | 1,016,722 | -0.01(-0.41%) |
May 05, 2016 | 2.225 | 2.225 | 2.203 | 2.207 | 1,043,677 | -0.00(-0.20%) |
May 04, 2016 | 2.225 | 2.230 | 2.207 | 2.212 | 506,227 | -0.02(-1.01%) |
May 03, 2016 | 2.252 | 2.252 | 2.230 | 2.234 | 451,087 | -0.03(-1.20%) |
May 02, 2016 | 2.248 | 2.266 | 2.243 | 2.261 | 971,337 | +0.01(+0.60%) |
Apr 29, 2016 | 2.266 | 2.266 | 2.225 | 2.248 | 1,272,782 | -0.01(-0.40%) |
Apr 28, 2016 | 2.261 | 2.279 | 2.252 | 2.257 | 1,901,036 | -0.01(-0.40%) |
Apr 27, 2016 | 2.252 | 2.270 | 2.252 | 2.266 | 1,497,204 | +0.01(+0.60%) |
Apr 26, 2016 | 2.248 | 2.261 | 2.243 | 2.252 | 1,158,380 | +0.00(+0.20%) |
Apr 25, 2016 | 2.256 | 2.261 | 2.239 | 2.248 | 1,035,937 | -0.01(-0.58%) |
Apr 22, 2016 | 2.252 | 2.261 | 2.239 | 2.261 | 1,017,359 | +0.01(+0.39%) |
Apr 21, 2016 | 2.261 | 2.261 | 2.248 | 2.252 | 971,787 | -0.00(-0.19%) |
Apr 20, 2016 | 2.256 | 2.265 | 2.243 | 2.256 | 894,518 | +0.00(+0.20%) |
Apr 19, 2016 | 2.252 | 2.252 | 2.235 | 2.252 | 989,779 | +0.02(+0.79%) |
Apr 18, 2016 | 2.208 | 2.239 | 2.208 | 2.235 | 1,255,602 | +0.00(+0.20%) |
Apr 15, 2016 | 2.239 | 2.239 | 2.221 | 2.230 | 611,201 | -0.02(-0.78%) |
Apr 14, 2016 | 2.235 | 2.248 | 2.217 | 2.248 | 2,046,476 | +0.01(+0.39%) |
Apr 13, 2016 | 2.221 | 2.239 | 2.204 | 2.239 | 2,225,676 | +0.03(+1.39%) |
Apr 12, 2016 | 2.191 | 2.212 | 2.182 | 2.208 | 1,401,812 | +0.01(+0.60%) |
Apr 11, 2016 | 2.199 | 2.204 | 2.182 | 2.195 | 962,203 | -0.00(-0.20%) |
Apr 08, 2016 | 2.195 | 2.199 | 2.173 | 2.199 | 795,762 | +0.01(+0.60%) |
Apr 07, 2016 | 2.182 | 2.186 | 2.167 | 2.186 | 1,362,515 | -0.00(-0.20%) |
Apr 06, 2016 | 2.169 | 2.191 | 2.155 | 2.191 | 1,070,866 | +0.03(+1.43%) |
Apr 05, 2016 | 2.177 | 2.177 | 2.147 | 2.160 | 1,054,684 | -0.05(-2.39%) |
Apr 04, 2016 | 2.186 | 2.212 | 2.166 | 2.212 | 1,447,951 | +0.03(+1.21%) |
Apr 01, 2016 | 2.177 | 2.191 | 2.177 | 2.186 | 1,005,141 | +0.00(+0.00%) |
Mar 31, 2016 | 2.191 | 2.199 | 2.182 | 2.186 | 1,143,389 | +0.01(+0.40%) |
Mar 30, 2016 | 2.173 | 2.191 | 2.173 | 2.177 | 787,609 | +0.01(+0.61%) |
Mar 29, 2016 | 2.133 | 2.169 | 2.133 | 2.164 | 657,113 | +0.03(+1.23%) |
Mar 28, 2016 | 2.142 | 2.151 | 2.133 | 2.138 | 920,785 | +0.00(+0.00%) |
Mar 24, 2016 | 2.138 | 2.138 | 2.138 | 2.138 | 760,239 | -0.02(-1.02%) |
Mar 23, 2016 | 2.169 | 2.173 | 2.155 | 2.160 | 546,551 | -0.01(-0.41%) |
Mar 22, 2016 | 2.155 | 2.182 | 2.155 | 2.169 | 731,264 | +0.00(+0.20%) |
Mar 21, 2016 | 2.173 | 2.182 | 2.160 | 2.164 | 638,714 | -0.01(-0.40%) |
Mar 18, 2016 | 2.177 | 2.180 | 2.160 | 2.173 | 892,965 | +0.00(+0.00%) |
Mar 17, 2016 | 2.151 | 2.173 | 2.133 | 2.173 | 898,069 | +0.03(+1.44%) |
Mar 16, 2016 | 2.125 | 2.147 | 2.120 | 2.142 | 779,772 | +0.01(+0.41%) |
Mar 15, 2016 | 2.129 | 2.142 | 2.120 | 2.133 | 696,876 | -0.02(-0.82%) |
Mar 14, 2016 | 2.142 | 2.151 | 2.133 | 2.151 | 831,698 | +0.01(+0.41%) |
Mar 11, 2016 | 2.120 | 2.142 | 2.120 | 2.142 | 1,307,927 | +0.03(+1.46%) |
Mar 10, 2016 | 2.129 | 2.129 | 2.089 | 2.111 | 588,198 | +0.00(+0.21%) |
Mar 09, 2016 | 2.116 | 2.129 | 2.103 | 2.107 | 883,137 | +0.00(+0.00%) |
Mar 08, 2016 | 2.120 | 2.120 | 2.099 | 2.107 | 966,995 | -0.02(-1.03%) |
Mar 07, 2016 | 2.111 | 2.133 | 2.107 | 2.129 | 1,268,620 | +0.01(+0.62%) |
Mar 04, 2016 | 2.125 | 2.138 | 2.111 | 2.116 | 1,241,090 | -0.02(-0.83%) |
Mar 03, 2016 | 2.103 | 2.133 | 2.094 | 2.133 | 2,436,985 | +0.04(+1.68%) |
Mar 02, 2016 | 2.072 | 2.098 | 2.070 | 2.098 | 1,645,888 | +0.03(+1.27%) |