Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.166 | 2.166 | 2.150 | 2.161 | 1,347,151 | +0.01(+0.49%) |
May 27, 2016 | 2.166 | 2.150 | 2.150 | 2.150 | 1,357,079 | -0.01(-0.48%) |
May 26, 2016 | 2.145 | 2.166 | 2.145 | 2.161 | 1,415,961 | +0.00(+0.00%) |
May 25, 2016 | 2.150 | 2.166 | 2.145 | 2.161 | 2,150,424 | +0.02(+0.73%) |
May 24, 2016 | 2.124 | 2.145 | 2.124 | 2.145 | 668,348 | +0.02(+0.98%) |
May 23, 2016 | 2.114 | 2.129 | 2.114 | 2.124 | 453,043 | +0.00(+0.00%) |
May 20, 2016 | 2.119 | 2.124 | 2.114 | 2.124 | 453,227 | +0.02(+0.74%) |
May 19, 2016 | 2.119 | 2.129 | 2.103 | 2.109 | 1,202,346 | -0.01(-0.49%) |
May 18, 2016 | 2.129 | 2.129 | 2.119 | 2.119 | 554,540 | -0.01(-0.25%) |
May 17, 2016 | 2.124 | 2.140 | 2.124 | 2.124 | 1,284,519 | -0.01(-0.49%) |
May 16, 2016 | 2.119 | 2.135 | 2.114 | 2.135 | 797,948 | +0.02(+0.74%) |
May 13, 2016 | 2.119 | 2.124 | 2.114 | 2.119 | 785,115 | +0.01(+0.25%) |
May 12, 2016 | 2.114 | 2.124 | 2.109 | 2.114 | 780,178 | +0.00(+0.00%) |
May 11, 2016 | 2.114 | 2.114 | 2.109 | 2.114 | 768,630 | +0.01(+0.40%) |
May 10, 2016 | 2.100 | 2.105 | 2.095 | 2.105 | 772,423 | +0.01(+0.49%) |
May 09, 2016 | 2.105 | 2.111 | 2.095 | 2.095 | 2,174,116 | -0.01(-0.49%) |
May 06, 2016 | 2.105 | 2.111 | 2.100 | 2.105 | 860,833 | +0.01(+0.25%) |
May 05, 2016 | 2.105 | 2.116 | 2.100 | 2.100 | 2,905,347 | -0.01(-0.25%) |
May 04, 2016 | 2.105 | 2.121 | 2.095 | 2.105 | 1,805,636 | -0.01(-0.49%) |
May 03, 2016 | 2.116 | 2.121 | 2.111 | 2.116 | 568,779 | +0.00(+0.00%) |
May 02, 2016 | 2.126 | 2.131 | 2.116 | 2.116 | 1,279,464 | +0.00(+0.00%) |
Apr 29, 2016 | 2.116 | 2.131 | 2.113 | 2.116 | 948,839 | +0.01(+0.25%) |
Apr 28, 2016 | 2.126 | 2.137 | 2.111 | 2.111 | 1,367,102 | -0.02(-0.73%) |
Apr 27, 2016 | 2.121 | 2.142 | 2.121 | 2.126 | 2,317,781 | -0.01(-0.24%) |
Apr 26, 2016 | 2.121 | 2.137 | 2.116 | 2.131 | 2,073,381 | +0.02(+0.73%) |
Apr 25, 2016 | 2.116 | 2.121 | 2.111 | 2.116 | 846,819 | -0.01(-0.24%) |
Apr 22, 2016 | 2.105 | 2.121 | 2.105 | 2.121 | 521,952 | +0.02(+0.74%) |
Apr 21, 2016 | 2.111 | 2.116 | 2.105 | 2.105 | 582,981 | +0.00(+0.00%) |
Apr 20, 2016 | 2.105 | 2.111 | 2.100 | 2.105 | 889,593 | +0.00(+0.00%) |
Apr 19, 2016 | 2.085 | 2.105 | 2.084 | 2.105 | 1,307,369 | +0.02(+0.99%) |
Apr 18, 2016 | 2.074 | 2.090 | 2.069 | 2.085 | 1,498,754 | +0.01(+0.50%) |
Apr 15, 2016 | 2.048 | 2.085 | 2.048 | 2.074 | 1,660,486 | -0.01(-0.25%) |
Apr 14, 2016 | 2.090 | 2.095 | 2.080 | 2.080 | 1,214,279 | -0.02(-0.74%) |
Apr 13, 2016 | 2.085 | 2.100 | 2.085 | 2.095 | 644,967 | +0.01(+0.25%) |
Apr 12, 2016 | 2.080 | 2.095 | 2.080 | 2.090 | 1,244,157 | +0.01(+0.25%) |
Apr 11, 2016 | 2.074 | 2.085 | 2.069 | 2.085 | 641,535 | +0.01(+0.65%) |
Apr 08, 2016 | 2.071 | 2.076 | 2.061 | 2.071 | 645,505 | +0.01(+0.25%) |
Apr 07, 2016 | 2.066 | 2.067 | 2.061 | 2.066 | 437,632 | -0.01(-0.25%) |
Apr 06, 2016 | 2.071 | 2.076 | 2.061 | 2.071 | 1,349,844 | +0.01(+0.50%) |
Apr 05, 2016 | 2.061 | 2.071 | 2.061 | 2.061 | 591,050 | -0.02(-0.74%) |
Apr 04, 2016 | 2.076 | 2.087 | 2.066 | 2.076 | 670,563 | -0.01(-0.25%) |
Apr 01, 2016 | 2.087 | 2.092 | 2.076 | 2.082 | 702,811 | +0.00(+0.00%) |
Mar 31, 2016 | 2.076 | 2.092 | 2.071 | 2.082 | 839,724 | +0.01(+0.25%) |
Mar 30, 2016 | 2.051 | 2.076 | 2.051 | 2.076 | 909,461 | +0.04(+1.77%) |
Mar 29, 2016 | 2.035 | 2.045 | 2.030 | 2.040 | 830,978 | +0.00(+0.00%) |
Mar 28, 2016 | 2.040 | 2.056 | 2.040 | 2.040 | 945,212 | -0.01(-0.25%) |
Mar 24, 2016 | 2.066 | 2.045 | 2.045 | 2.045 | 704,729 | -0.03(-1.24%) |
Mar 23, 2016 | 2.076 | 2.097 | 2.071 | 2.071 | 1,780,685 | -0.01(-0.25%) |
Mar 22, 2016 | 2.076 | 2.087 | 2.071 | 2.076 | 853,085 | +0.00(+0.00%) |
Mar 21, 2016 | 2.076 | 2.082 | 2.071 | 2.076 | 850,757 | +0.00(+0.00%) |
Mar 18, 2016 | 2.076 | 2.087 | 2.076 | 2.076 | 630,158 | +0.00(+0.00%) |
Mar 17, 2016 | 2.076 | 2.087 | 2.066 | 2.076 | 960,842 | +0.01(+0.25%) |
Mar 16, 2016 | 2.045 | 2.071 | 2.045 | 2.071 | 1,039,573 | +0.02(+1.01%) |
Mar 15, 2016 | 2.035 | 2.051 | 2.035 | 2.051 | 621,376 | +0.01(+0.51%) |
Mar 14, 2016 | 2.035 | 2.045 | 2.033 | 2.040 | 2,001,467 | +0.00(+0.00%) |
Mar 11, 2016 | 2.030 | 2.045 | 2.027 | 2.040 | 1,260,178 | +0.01(+0.51%) |
Mar 10, 2016 | 2.020 | 2.030 | 2.015 | 2.030 | 1,202,831 | +0.01(+0.66%) |
Mar 09, 2016 | 2.011 | 2.022 | 2.001 | 2.017 | 1,423,989 | +0.02(+0.77%) |
Mar 08, 2016 | 1.991 | 2.001 | 1.991 | 2.001 | 564,457 | +0.01(+0.51%) |
Mar 07, 2016 | 1.981 | 2.001 | 1.981 | 1.991 | 1,050,983 | -0.01(-0.26%) |
Mar 04, 2016 | 1.981 | 1.991 | 1.981 | 1.996 | 971,377 | +0.01(+0.52%) |
Mar 03, 2016 | 1.950 | 1.986 | 1.950 | 1.986 | 983,965 | +0.03(+1.31%) |
Mar 02, 2016 | 1.940 | 1.960 | 1.930 | 1.960 | 2,368,746 | +0.02(+1.06%) |