Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.370 | 2.400 | 2.290 | 2.400 | 12,801 | +0.05(+2.13%) |
May 27, 2016 | 2.350 | 2.350 | 2.350 | 0 | -0.02(-0.63%) | |
May 26, 2016 | 2.360 | 2.500 | 2.360 | 2.365 | 1,440 | -0.02(-1.05%) |
May 24, 2016 | 2.390 | 2.390 | 2.390 | 130 | -0.01(-0.42%) | |
May 23, 2016 | 2.450 | 2.450 | 2.400 | 2.400 | 3,625 | +0.05(+2.13%) |
May 20, 2016 | 2.400 | 2.450 | 2.350 | 2.350 | 6,918 | -0.05(-2.08%) |
May 19, 2016 | 2.420 | 2.490 | 2.350 | 2.400 | 10,525 | -0.09(-3.61%) |
May 18, 2016 | 2.440 | 2.490 | 2.400 | 2.490 | 8,559 | -0.09(-3.49%) |
May 17, 2016 | 2.400 | 2.620 | 2.400 | 2.580 | 6,230 | +0.14(+5.74%) |
May 16, 2016 | 2.460 | 2.460 | 2.400 | 2.440 | 8,716 | -0.01(-0.41%) |
May 13, 2016 | 2.480 | 2.490 | 2.450 | 2.450 | 5,936 | +0.00(+0.00%) |
May 12, 2016 | 2.400 | 2.450 | 2.400 | 2.450 | 2,583 | -0.05(-2.00%) |
May 11, 2016 | 2.600 | 2.640 | 2.500 | 2.500 | 5,555 | -0.03(-1.19%) |
May 10, 2016 | 2.500 | 2.530 | 2.500 | 2.530 | 6,175 | +0.08(+3.27%) |
May 09, 2016 | 2.490 | 2.490 | 2.060 | 2.450 | 8,161 | +0.01(+0.41%) |
May 06, 2016 | 2.495 | 2.495 | 2.400 | 2.440 | 9,776 | -0.05(-2.01%) |
May 05, 2016 | 2.310 | 2.540 | 2.260 | 2.490 | 4,571 | +0.26(+11.66%) |
May 04, 2016 | 2.250 | 2.270 | 2.110 | 2.230 | 14,573 | -0.07(-3.04%) |
May 03, 2016 | 2.410 | 2.410 | 2.300 | 2.300 | 6,683 | +0.00(+0.00%) |
May 02, 2016 | 2.300 | 2.465 | 2.200 | 2.300 | 19,047 | -0.06(-2.54%) |
Apr 29, 2016 | 2.500 | 2.545 | 2.300 | 2.360 | 13,970 | -0.19(-7.45%) |
Apr 28, 2016 | 2.600 | 2.650 | 2.550 | 2.550 | 6,254 | +0.02(+0.71%) |
Apr 27, 2016 | 2.600 | 2.600 | 2.530 | 2.532 | 4,339 | -0.07(-2.62%) |
Apr 26, 2016 | 2.500 | 2.680 | 2.470 | 2.600 | 11,854 | +0.08(+3.17%) |
Apr 25, 2016 | 2.600 | 2.700 | 2.518 | 2.520 | 9,340 | -0.03(-1.18%) |
Apr 22, 2016 | 2.640 | 2.705 | 2.460 | 2.550 | 9,085 | -0.09(-3.41%) |
Apr 21, 2016 | 2.810 | 2.840 | 2.430 | 2.640 | 35,617 | -0.18(-6.48%) |
Apr 20, 2016 | 2.850 | 2.850 | 2.650 | 2.823 | 10,985 | -0.03(-0.95%) |
Apr 19, 2016 | 2.880 | 2.970 | 2.510 | 2.850 | 23,487 | +0.00(+0.00%) |
Apr 18, 2016 | 2.990 | 2.990 | 2.710 | 2.850 | 82,163 | +0.07(+2.52%) |
Apr 15, 2016 | 2.730 | 2.890 | 2.680 | 2.780 | 80,784 | +0.19(+7.34%) |
Apr 14, 2016 | 2.510 | 2.591 | 2.490 | 2.590 | 60,705 | +0.18(+7.47%) |
Apr 13, 2016 | 2.360 | 2.430 | 2.350 | 2.410 | 29,046 | +0.03(+1.26%) |
Apr 12, 2016 | 2.250 | 2.390 | 2.090 | 2.380 | 46,605 | +0.26(+12.26%) |
Apr 11, 2016 | 2.100 | 2.490 | 2.080 | 2.120 | 91,094 | +0.21(+10.99%) |
Apr 08, 2016 | 1.800 | 2.000 | 1.800 | 1.910 | 4,410 | +0.17(+9.77%) |
Apr 07, 2016 | 1.640 | 1.850 | 1.575 | 1.740 | 39,510 | +0.12(+7.41%) |
Apr 06, 2016 | 1.790 | 1.790 | 1.580 | 1.620 | 10,780 | -0.08(-4.71%) |
Apr 05, 2016 | 1.800 | 1.850 | 1.660 | 1.700 | 9,972 | -0.10(-5.56%) |
Apr 04, 2016 | 2.050 | 2.050 | 1.570 | 1.800 | 19,978 | -0.25(-12.20%) |
Apr 01, 2016 | 2.205 | 2.220 | 1.850 | 2.050 | 13,472 | -0.18(-8.07%) |
Mar 31, 2016 | 2.100 | 2.250 | 2.100 | 2.230 | 11,055 | +0.13(+6.19%) |
Mar 30, 2016 | 2.490 | 2.490 | 1.850 | 2.100 | 61,645 | -0.37(-14.98%) |
Mar 29, 2016 | 2.100 | 2.470 | 2.100 | 2.470 | 57,214 | +0.30(+13.82%) |
Mar 28, 2016 | 1.820 | 2.210 | 1.710 | 2.170 | 52,076 | +0.42(+24.00%) |
Mar 24, 2016 | 1.750 | 1.750 | 1.750 | 0 | -0.15(-7.89%) | |
Mar 23, 2016 | 1.810 | 1.900 | 1.740 | 1.900 | 11,081 | +0.09(+4.97%) |
Mar 22, 2016 | 1.790 | 1.900 | 1.790 | 1.810 | 22,424 | +0.02(+1.12%) |
Mar 21, 2016 | 1.420 | 1.800 | 1.420 | 1.790 | 30,958 | +0.40(+28.78%) |
Mar 18, 2016 | 1.530 | 1.530 | 1.390 | 1.390 | 1,975 | -0.14(-9.15%) |
Mar 17, 2016 | 1.495 | 1.535 | 1.360 | 1.530 | 3,405 | +0.08(+5.52%) |
Mar 16, 2016 | 1.640 | 1.640 | 1.430 | 1.450 | 12,650 | -0.04(-2.68%) |
Mar 15, 2016 | 1.380 | 1.640 | 1.370 | 1.490 | 4,977 | +0.09(+6.43%) |
Mar 14, 2016 | 1.400 | 1.680 | 1.380 | 1.400 | 13,197 | +0.00(+0.00%) |
Mar 11, 2016 | 1.310 | 1.445 | 1.310 | 1.400 | 5,932 | +0.09(+6.87%) |
Mar 10, 2016 | 1.310 | 1.310 | 1.310 | 1.310 | 586 | +0.00(+0.00%) |
Mar 09, 2016 | 1.355 | 1.355 | 1.310 | 1.310 | 1,693 | -0.08(-5.76%) |
Mar 08, 2016 | 1.270 | 1.390 | 1.270 | 1.390 | 1,752 | +0.06(+4.51%) |
Mar 07, 2016 | 1.300 | 1.340 | 1.300 | 1.330 | 4,772 | +0.01(+0.76%) |
Mar 04, 2016 | 1.300 | 1.320 | 1.260 | 1.320 | 6,620 | +0.02(+1.54%) |
Mar 03, 2016 | 1.330 | 1.330 | 1.210 | 1.300 | 8,839 | -0.07(-5.45%) |
Mar 02, 2016 | 1.330 | 1.375 | 1.300 | 1.375 | 2,445 | +0.04(+3.38%) |