Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.421 | 2.432 | 2.361 | 2.429 | 88,718 | +0.01(+0.62%) |
May 27, 2016 | 2.444 | 2.414 | 2.414 | 2.414 | 29,928 | -0.01(-0.62%) |
May 26, 2016 | 2.395 | 2.447 | 2.395 | 2.429 | 57,599 | +0.03(+1.41%) |
May 25, 2016 | 2.417 | 2.455 | 2.380 | 2.395 | 156,432 | +0.00(+0.18%) |
May 24, 2016 | 2.339 | 2.447 | 2.339 | 2.391 | 317,599 | +0.04(+1.73%) |
May 23, 2016 | 2.414 | 2.436 | 2.349 | 2.350 | 145,973 | -0.06(-2.48%) |
May 20, 2016 | 2.395 | 2.451 | 2.391 | 2.410 | 250,152 | +0.01(+0.47%) |
May 19, 2016 | 2.417 | 2.515 | 2.316 | 2.399 | 420,737 | -0.02(-0.93%) |
May 18, 2016 | 2.395 | 2.481 | 2.395 | 2.421 | 177,735 | +0.01(+0.47%) |
May 17, 2016 | 2.410 | 2.459 | 2.391 | 2.410 | 287,240 | -0.01(-0.31%) |
May 16, 2016 | 2.406 | 2.481 | 2.402 | 2.417 | 134,274 | +0.01(+0.47%) |
May 13, 2016 | 2.388 | 2.459 | 2.361 | 2.406 | 246,825 | -0.00(-0.16%) |
May 12, 2016 | 2.395 | 2.459 | 2.380 | 2.410 | 80,637 | +0.03(+1.42%) |
May 11, 2016 | 2.369 | 2.436 | 2.369 | 2.376 | 35,230 | -0.02(-0.78%) |
May 10, 2016 | 2.391 | 2.459 | 2.369 | 2.395 | 84,316 | +0.04(+1.59%) |
May 09, 2016 | 2.481 | 2.481 | 2.358 | 2.358 | 209,764 | -0.10(-4.26%) |
May 06, 2016 | 2.459 | 2.530 | 2.451 | 2.462 | 127,427 | +0.01(+0.46%) |
May 05, 2016 | 2.485 | 2.563 | 2.455 | 2.451 | 265,232 | -0.02(-0.91%) |
May 04, 2016 | 2.533 | 2.586 | 2.474 | 2.474 | 161,635 | -0.05(-2.07%) |
May 03, 2016 | 2.556 | 2.556 | 2.507 | 2.526 | 150,417 | -0.04(-1.75%) |
May 02, 2016 | 2.541 | 2.578 | 2.541 | 2.571 | 164,470 | +0.03(+1.03%) |
Apr 29, 2016 | 2.545 | 2.552 | 2.530 | 2.545 | 104,273 | -0.04(-1.45%) |
Apr 28, 2016 | 2.556 | 2.586 | 2.556 | 2.582 | 29,239 | +0.00(+0.00%) |
Apr 27, 2016 | 2.571 | 2.593 | 2.563 | 2.582 | 69,929 | +0.01(+0.58%) |
Apr 26, 2016 | 2.563 | 2.601 | 2.547 | 2.567 | 90,449 | -0.00(-0.15%) |
Apr 25, 2016 | 2.571 | 2.590 | 2.545 | 2.571 | 133,352 | -0.01(-0.43%) |
Apr 22, 2016 | 2.571 | 2.616 | 2.556 | 2.582 | 148,602 | +0.03(+1.32%) |
Apr 21, 2016 | 2.571 | 2.605 | 2.545 | 2.548 | 77,379 | -0.04(-1.59%) |
Apr 20, 2016 | 2.582 | 2.620 | 2.552 | 2.590 | 234,389 | +0.04(+1.76%) |
Apr 19, 2016 | 2.515 | 2.567 | 2.500 | 2.545 | 88,116 | +0.01(+0.59%) |
Apr 18, 2016 | 2.530 | 2.560 | 2.492 | 2.530 | 439,285 | +0.01(+0.45%) |
Apr 15, 2016 | 2.545 | 2.566 | 2.485 | 2.518 | 166,811 | -0.04(-1.46%) |
Apr 14, 2016 | 2.556 | 2.603 | 2.537 | 2.556 | 91,769 | +0.03(+1.04%) |
Apr 13, 2016 | 2.511 | 2.612 | 2.507 | 2.530 | 353,418 | +0.00(+0.00%) |
Apr 12, 2016 | 2.518 | 2.593 | 2.478 | 2.530 | 358,377 | -0.00(-0.15%) |
Apr 11, 2016 | 2.548 | 2.616 | 2.533 | 2.533 | 340,463 | -0.01(-0.30%) |
Apr 08, 2016 | 2.582 | 2.679 | 2.533 | 2.541 | 314,737 | -0.04(-1.45%) |
Apr 07, 2016 | 2.548 | 2.649 | 2.533 | 2.578 | 302,616 | -0.00(-0.15%) |
Apr 06, 2016 | 2.657 | 2.657 | 2.556 | 2.582 | 193,875 | -0.06(-2.26%) |
Apr 05, 2016 | 2.642 | 2.657 | 2.620 | 2.642 | 41,815 | +0.00(+0.14%) |
Apr 04, 2016 | 2.657 | 2.657 | 2.605 | 2.638 | 200,898 | +0.01(+0.28%) |
Apr 01, 2016 | 2.620 | 2.661 | 2.597 | 2.631 | 96,272 | +0.01(+0.29%) |
Mar 31, 2016 | 2.623 | 2.631 | 2.582 | 2.623 | 60,491 | +0.02(+0.72%) |
Mar 30, 2016 | 2.620 | 2.635 | 2.563 | 2.605 | 107,215 | -0.02(-0.85%) |
Mar 29, 2016 | 2.582 | 2.632 | 2.569 | 2.627 | 118,593 | +0.03(+1.30%) |
Mar 28, 2016 | 2.567 | 2.601 | 2.545 | 2.593 | 119,125 | +0.03(+1.09%) |
Mar 24, 2016 | 2.627 | 2.565 | 2.565 | 2.565 | 303,832 | -0.08(-3.04%) |
Mar 23, 2016 | 2.721 | 2.728 | 2.620 | 2.646 | 240,300 | -0.06(-2.35%) |
Mar 22, 2016 | 2.657 | 2.743 | 2.571 | 2.709 | 483,315 | +0.00(+0.00%) |
Mar 21, 2016 | 3.158 | 3.177 | 2.668 | 2.709 | 1,959,553 | -0.28(-9.27%) |
Mar 18, 2016 | 2.979 | 3.054 | 2.938 | 2.986 | 497,344 | +0.05(+1.66%) |
Mar 17, 2016 | 2.881 | 2.975 | 2.848 | 2.938 | 511,162 | +0.07(+2.61%) |
Mar 16, 2016 | 2.923 | 2.923 | 2.724 | 2.863 | 321,733 | +0.01(+0.53%) |
Mar 15, 2016 | 2.799 | 2.956 | 2.795 | 2.848 | 588,857 | +0.07(+2.42%) |
Mar 14, 2016 | 2.691 | 2.799 | 2.635 | 2.780 | 379,232 | +0.11(+4.06%) |
Mar 11, 2016 | 2.698 | 2.706 | 2.638 | 2.672 | 157,477 | +0.01(+0.28%) |
Mar 10, 2016 | 2.646 | 2.676 | 2.601 | 2.664 | 54,064 | +0.01(+0.42%) |
Mar 09, 2016 | 2.676 | 2.693 | 2.571 | 2.653 | 57,891 | +0.03(+1.29%) |
Mar 08, 2016 | 2.679 | 2.698 | 2.579 | 2.620 | 110,480 | -0.05(-1.99%) |
Mar 07, 2016 | 2.713 | 2.721 | 2.526 | 2.673 | 132,831 | -0.04(-1.62%) |
Mar 04, 2016 | 2.751 | 2.792 | 2.698 | 2.717 | 87,229 | +0.00(+0.00%) |
Mar 03, 2016 | 2.694 | 2.832 | 2.693 | 2.717 | 178,868 | +0.04(+1.54%) |
Mar 02, 2016 | 2.574 | 2.687 | 2.571 | 2.676 | 76,433 | +0.14(+5.61%) |