Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.009 | 2.046 | 1.978 | 2.009 | 1,002,794 | -0.03(-1.65%) |
May 27, 2016 | 2.077 | 2.043 | 2.043 | 2.043 | 1,435,930 | -0.05(-2.49%) |
May 26, 2016 | 2.086 | 2.135 | 2.083 | 2.095 | 1,023,069 | +0.02(+1.19%) |
May 25, 2016 | 2.058 | 2.104 | 2.037 | 2.070 | 3,315,707 | +0.05(+2.59%) |
May 24, 2016 | 2.098 | 2.126 | 2.000 | 2.018 | 2,813,724 | -0.05(-2.52%) |
May 23, 2016 | 2.067 | 2.098 | 2.061 | 2.070 | 1,664,589 | -0.09(-3.99%) |
May 20, 2016 | 2.129 | 2.184 | 2.120 | 2.156 | 1,820,383 | +0.05(+2.48%) |
May 19, 2016 | 2.074 | 2.117 | 2.037 | 2.104 | 1,646,805 | -0.01(-0.29%) |
May 18, 2016 | 2.156 | 2.193 | 2.104 | 2.110 | 3,395,870 | -0.13(-5.63%) |
May 17, 2016 | 2.203 | 2.276 | 2.190 | 2.236 | 1,700,349 | -0.04(-1.62%) |
May 16, 2016 | 2.313 | 2.335 | 2.212 | 2.273 | 2,152,346 | -0.06(-2.37%) |
May 13, 2016 | 2.418 | 2.454 | 2.322 | 2.328 | 2,627,655 | -0.21(-8.23%) |
May 12, 2016 | 2.470 | 2.570 | 2.445 | 2.537 | 3,443,196 | +0.07(+2.99%) |
May 11, 2016 | 2.531 | 2.531 | 2.421 | 2.464 | 1,759,101 | +0.01(+0.25%) |
May 10, 2016 | 2.393 | 2.467 | 2.384 | 2.458 | 1,143,659 | +0.12(+5.12%) |
May 09, 2016 | 2.359 | 2.364 | 2.239 | 2.338 | 2,168,809 | -0.08(-3.30%) |
May 06, 2016 | 2.353 | 2.427 | 2.332 | 2.418 | 1,858,890 | +0.06(+2.47%) |
May 05, 2016 | 2.424 | 2.439 | 2.347 | 2.359 | 1,396,215 | -0.06(-2.41%) |
May 04, 2016 | 2.381 | 2.441 | 2.362 | 2.418 | 1,358,011 | +0.02(+0.90%) |
May 03, 2016 | 2.408 | 2.430 | 2.362 | 2.396 | 1,883,318 | -0.09(-3.47%) |
May 02, 2016 | 2.479 | 2.516 | 2.451 | 2.482 | 1,153,826 | -0.06(-2.30%) |
Apr 29, 2016 | 2.540 | 2.547 | 2.470 | 2.540 | 1,129,124 | +0.05(+2.12%) |
Apr 28, 2016 | 2.485 | 2.551 | 2.470 | 2.488 | 1,269,892 | +0.01(+0.24%) |
Apr 27, 2016 | 2.420 | 2.494 | 2.417 | 2.482 | 1,376,083 | +0.06(+2.30%) |
Apr 26, 2016 | 2.411 | 2.429 | 2.385 | 2.426 | 1,064,799 | +0.04(+1.48%) |
Apr 25, 2016 | 2.414 | 2.429 | 2.367 | 2.391 | 1,153,765 | +0.03(+1.12%) |
Apr 22, 2016 | 2.314 | 2.379 | 2.311 | 2.364 | 1,966,534 | -0.01(-0.37%) |
Apr 21, 2016 | 2.373 | 2.441 | 2.347 | 2.373 | 2,043,349 | +0.01(+0.25%) |
Apr 20, 2016 | 2.379 | 2.414 | 2.332 | 2.367 | 1,450,300 | -0.01(-0.49%) |
Apr 19, 2016 | 2.329 | 2.386 | 2.323 | 2.379 | 1,616,006 | +0.09(+4.12%) |
Apr 18, 2016 | 2.320 | 2.379 | 2.282 | 2.285 | 1,401,867 | -0.10(-4.31%) |
Apr 15, 2016 | 2.314 | 2.408 | 2.302 | 2.388 | 2,891,479 | +0.05(+2.14%) |
Apr 14, 2016 | 2.441 | 2.441 | 2.286 | 2.338 | 3,925,880 | -0.17(-6.69%) |
Apr 13, 2016 | 2.367 | 2.517 | 2.367 | 2.505 | 2,122,147 | +0.16(+7.04%) |
Apr 12, 2016 | 2.308 | 2.350 | 2.282 | 2.341 | 1,501,902 | +0.07(+3.24%) |
Apr 11, 2016 | 2.352 | 2.400 | 2.255 | 2.267 | 2,169,458 | -0.02(-0.90%) |
Apr 08, 2016 | 2.250 | 2.319 | 2.235 | 2.288 | 1,821,650 | +0.17(+8.06%) |
Apr 07, 2016 | 2.141 | 2.176 | 2.091 | 2.117 | 2,010,437 | -0.04(-1.64%) |
Apr 06, 2016 | 2.179 | 2.197 | 2.101 | 2.152 | 2,924,028 | -0.04(-2.01%) |
Apr 05, 2016 | 2.202 | 2.266 | 2.176 | 2.197 | 1,539,772 | -0.03(-1.45%) |
Apr 04, 2016 | 2.370 | 2.391 | 2.217 | 2.229 | 2,878,723 | -0.22(-9.11%) |
Apr 01, 2016 | 2.305 | 2.467 | 2.264 | 2.452 | 1,942,260 | +0.12(+5.30%) |
Mar 31, 2016 | 2.388 | 2.455 | 2.314 | 2.329 | 2,753,601 | -0.07(-3.06%) |
Mar 30, 2016 | 2.411 | 2.508 | 2.388 | 2.402 | 1,711,066 | +0.02(+0.74%) |
Mar 29, 2016 | 2.347 | 2.400 | 2.276 | 2.385 | 1,949,874 | +0.03(+1.38%) |
Mar 28, 2016 | 2.320 | 2.388 | 2.288 | 2.352 | 1,123,175 | +0.09(+3.90%) |
Mar 24, 2016 | 2.211 | 2.264 | 2.264 | 2.264 | 2,970,859 | +0.02(+1.05%) |
Mar 23, 2016 | 2.355 | 2.376 | 2.238 | 2.241 | 1,563,900 | -0.18(-7.30%) |
Mar 22, 2016 | 2.455 | 2.473 | 2.379 | 2.417 | 1,883,298 | -0.06(-2.49%) |
Mar 21, 2016 | 2.300 | 2.485 | 2.285 | 2.479 | 1,587,739 | +0.18(+7.94%) |
Mar 18, 2016 | 2.273 | 2.329 | 2.250 | 2.297 | 2,450,431 | +0.06(+2.90%) |
Mar 17, 2016 | 2.129 | 2.311 | 2.108 | 2.232 | 2,643,425 | +0.21(+10.64%) |
Mar 16, 2016 | 1.964 | 2.023 | 1.920 | 2.017 | 1,229,193 | +0.04(+2.08%) |
Mar 15, 2016 | 2.105 | 2.129 | 1.961 | 1.976 | 2,151,159 | -0.29(-12.84%) |
Mar 14, 2016 | 2.302 | 2.347 | 2.241 | 2.267 | 1,831,975 | -0.05(-2.28%) |
Mar 11, 2016 | 2.164 | 2.323 | 2.161 | 2.320 | 1,299,346 | +0.20(+9.28%) |
Mar 10, 2016 | 2.064 | 2.126 | 2.012 | 2.123 | 2,140,576 | -0.04(-1.63%) |
Mar 09, 2016 | 2.238 | 2.264 | 2.155 | 2.158 | 1,557,266 | -0.03(-1.48%) |
Mar 08, 2016 | 2.147 | 2.200 | 2.064 | 2.191 | 1,596,690 | +0.08(+3.62%) |
Mar 07, 2016 | 2.126 | 2.147 | 2.074 | 2.114 | 912,342 | +0.01(+0.70%) |
Mar 04, 2016 | 2.152 | 2.161 | 2.067 | 2.100 | 2,871,218 | +0.13(+6.73%) |
Mar 03, 2016 | 1.811 | 1.988 | 1.791 | 1.967 | 1,388,002 | +0.17(+9.49%) |
Mar 02, 2016 | 1.744 | 1.808 | 1.741 | 1.797 | 949,726 | +0.01(+0.49%) |