Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.600 | 2.783 | 2.600 | 2.740 | 18,349 | +0.06(+2.05%) |
May 27, 2016 | 2.380 | 2.685 | 2.685 | 2.685 | 66,400 | +0.29(+11.88%) |
May 26, 2016 | 2.260 | 2.510 | 2.260 | 2.400 | 39,566 | +0.15(+6.67%) |
May 25, 2016 | 2.300 | 2.400 | 2.150 | 2.250 | 44,224 | -0.05(-2.17%) |
May 24, 2016 | 2.350 | 2.470 | 2.297 | 2.300 | 18,171 | +0.00(+0.00%) |
May 23, 2016 | 2.250 | 2.450 | 2.250 | 2.300 | 21,158 | -0.05(-2.13%) |
May 20, 2016 | 2.370 | 2.500 | 2.350 | 2.350 | 28,574 | -0.01(-0.55%) |
May 19, 2016 | 2.192 | 2.450 | 2.192 | 2.363 | 40,349 | +0.13(+5.96%) |
May 18, 2016 | 2.320 | 2.320 | 2.095 | 2.230 | 16,159 | -0.03(-1.33%) |
May 17, 2016 | 2.130 | 2.530 | 2.050 | 2.260 | 55,502 | +0.02(+0.89%) |
May 16, 2016 | 2.242 | 2.242 | 2.240 | 2.240 | 866 | +0.09(+4.19%) |
May 13, 2016 | 2.270 | 2.290 | 2.150 | 2.150 | 4,049 | -0.10(-4.44%) |
May 12, 2016 | 2.290 | 2.720 | 2.100 | 2.250 | 32,852 | -0.02(-0.88%) |
May 11, 2016 | 2.120 | 2.350 | 2.120 | 2.270 | 11,271 | +0.08(+3.65%) |
May 10, 2016 | 2.150 | 2.150 | 2.030 | 2.190 | 8,363 | -0.14(-6.01%) |
May 09, 2016 | 2.499 | 2.499 | 2.210 | 2.330 | 5,038 | +0.04(+1.75%) |
May 06, 2016 | 2.350 | 2.350 | 2.264 | 2.290 | 1,907 | -0.06(-2.55%) |
May 05, 2016 | 2.420 | 2.420 | 2.070 | 2.350 | 57,117 | -0.10(-4.08%) |
May 04, 2016 | 2.350 | 2.550 | 2.250 | 2.450 | 58,460 | +0.11(+4.70%) |
May 03, 2016 | 2.050 | 2.390 | 2.050 | 2.340 | 19,276 | +0.29(+14.15%) |
May 02, 2016 | 2.000 | 2.100 | 1.990 | 2.050 | 18,649 | +0.05(+2.50%) |
Apr 29, 2016 | 2.020 | 2.020 | 1.980 | 2.000 | 9,889 | -0.01(-0.50%) |
Apr 28, 2016 | 1.980 | 2.020 | 1.980 | 2.010 | 8,337 | +0.03(+1.52%) |
Apr 27, 2016 | 1.980 | 1.980 | 1.960 | 1.980 | 695 | +0.01(+0.51%) |
Apr 26, 2016 | 1.970 | 1.980 | 1.970 | 1.970 | 3,048 | +0.00(+0.07%) |
Apr 25, 2016 | 1.900 | 1.980 | 1.900 | 1.969 | 2,405 | +0.07(+3.62%) |
Apr 22, 2016 | 1.980 | 1.990 | 1.900 | 1.900 | 10,902 | -0.06(-3.06%) |
Apr 21, 2016 | 1.890 | 1.990 | 1.880 | 1.960 | 68,814 | +0.06(+3.16%) |
Apr 20, 2016 | 1.750 | 1.900 | 1.750 | 1.900 | 36,514 | +0.12(+6.74%) |
Apr 19, 2016 | 1.750 | 1.860 | 1.750 | 1.780 | 27,632 | +0.05(+2.89%) |
Apr 18, 2016 | 1.790 | 1.800 | 1.650 | 1.730 | 24,486 | -0.02(-1.14%) |
Apr 15, 2016 | 1.790 | 1.800 | 1.750 | 1.750 | 2,030 | +0.02(+1.00%) |
Apr 14, 2016 | 1.800 | 1.820 | 1.700 | 1.733 | 16,115 | -0.02(-0.99%) |
Apr 13, 2016 | 1.960 | 1.960 | 1.750 | 1.750 | 21,269 | -0.23(-11.62%) |
Apr 12, 2016 | 1.850 | 1.990 | 1.850 | 1.980 | 15,814 | +0.22(+12.50%) |
Apr 11, 2016 | 1.860 | 1.860 | 1.760 | 1.760 | 1,996 | -0.05(-2.76%) |
Apr 08, 2016 | 1.850 | 1.880 | 1.680 | 1.810 | 25,285 | -0.04(-2.16%) |
Apr 07, 2016 | 1.800 | 1.850 | 1.610 | 1.850 | 4,454 | -0.01(-0.34%) |
Apr 06, 2016 | 1.830 | 2.030 | 1.820 | 1.856 | 8,756 | +0.11(+6.08%) |
Apr 05, 2016 | 1.690 | 1.750 | 1.678 | 1.750 | 8,885 | +0.00(+0.00%) |
Apr 04, 2016 | 1.700 | 1.750 | 1.700 | 1.750 | 1,900 | +0.05(+2.94%) |
Apr 01, 2016 | 1.550 | 1.750 | 1.550 | 1.700 | 85,007 | +0.15(+9.68%) |
Mar 31, 2016 | 1.599 | 1.599 | 1.340 | 1.550 | 13,131 | -0.05(-3.13%) |
Mar 30, 2016 | 1.600 | 1.600 | 1.580 | 1.600 | 32,027 | -0.13(-7.74%) |
Mar 29, 2016 | 1.740 | 1.740 | 1.720 | 1.734 | 1,565 | -0.05(-2.57%) |
Mar 28, 2016 | 1.680 | 1.790 | 1.680 | 1.780 | 5,300 | +0.03(+1.71%) |
Mar 24, 2016 | 1.820 | 1.750 | 1.750 | 1.750 | 26,400 | -0.10(-5.41%) |
Mar 23, 2016 | 1.950 | 1.950 | 1.833 | 1.850 | 26,300 | -0.14(-7.04%) |
Mar 22, 2016 | 1.880 | 2.060 | 1.870 | 1.990 | 6,883 | +0.11(+5.85%) |
Mar 21, 2016 | 1.700 | 1.900 | 1.700 | 1.880 | 4,391 | -0.03(-1.57%) |
Mar 18, 2016 | 1.810 | 1.910 | 1.810 | 1.910 | 5,248 | +0.02(+1.06%) |
Mar 17, 2016 | 1.702 | 1.940 | 1.701 | 1.890 | 2,070 | +0.11(+6.18%) |
Mar 16, 2016 | 1.810 | 1.810 | 1.750 | 1.780 | 6,182 | -0.07(-3.78%) |
Mar 15, 2016 | 1.890 | 1.920 | 1.850 | 1.850 | 6,206 | -0.04(-2.12%) |
Mar 14, 2016 | 1.800 | 1.950 | 1.800 | 1.890 | 1,789 | +0.13(+7.38%) |
Mar 11, 2016 | 1.910 | 1.910 | 1.649 | 1.760 | 3,797 | -0.05(-2.76%) |
Mar 10, 2016 | 1.810 | 1.855 | 1.600 | 1.810 | 37,085 | +0.01(+0.56%) |
Mar 09, 2016 | 1.800 | 1.900 | 1.800 | 1.800 | 3,060 | +0.00(+0.00%) |
Mar 08, 2016 | 1.800 | 1.820 | 1.800 | 1.800 | 6,676 | +0.00(+0.00%) |
Mar 07, 2016 | 1.760 | 1.900 | 1.750 | 1.800 | 14,963 | +0.04(+2.27%) |
Mar 04, 2016 | 1.660 | 1.835 | 1.670 | 1.760 | 24,478 | +0.09(+5.39%) |
Mar 03, 2016 | 1.720 | 1.750 | 1.670 | 1.670 | 1,278 | -0.08(-4.57%) |
Mar 02, 2016 | 1.750 | 1.780 | 1.700 | 1.750 | 1,872 | +0.01(+0.57%) |