Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.580 | 2.600 | 2.550 | 2.570 | 7,696,580 | -0.03(-1.15%) |
May 27, 2016 | 2.600 | 2.600 | 2.600 | 2.600 | 4,214,500 | -0.01(-0.38%) |
May 26, 2016 | 2.580 | 2.630 | 2.580 | 2.610 | 6,688,041 | +0.00(+0.00%) |
May 25, 2016 | 2.550 | 2.620 | 2.550 | 2.610 | 5,021,393 | +0.05(+1.95%) |
May 24, 2016 | 2.570 | 2.590 | 2.550 | 2.560 | 4,178,223 | -0.01(-0.39%) |
May 23, 2016 | 2.540 | 2.615 | 2.540 | 2.570 | 5,036,344 | +0.01(+0.39%) |
May 20, 2016 | 2.530 | 2.610 | 2.525 | 2.560 | 5,738,094 | +0.02(+0.79%) |
May 19, 2016 | 2.520 | 2.550 | 2.510 | 2.540 | 8,220,972 | +0.02(+0.79%) |
May 18, 2016 | 2.530 | 2.560 | 2.485 | 2.520 | 13,794,559 | -0.10(-3.82%) |
May 17, 2016 | 2.520 | 2.640 | 2.520 | 2.620 | 9,712,932 | +0.05(+1.95%) |
May 16, 2016 | 2.390 | 2.590 | 2.390 | 2.570 | 12,198,424 | +0.02(+0.78%) |
May 13, 2016 | 2.540 | 2.580 | 2.530 | 2.550 | 3,877,058 | +0.00(+0.00%) |
May 12, 2016 | 2.520 | 2.600 | 2.510 | 2.550 | 6,276,892 | +0.01(+0.39%) |
May 11, 2016 | 2.510 | 2.550 | 2.487 | 2.540 | 6,495,172 | +0.01(+0.40%) |
May 10, 2016 | 2.540 | 2.550 | 2.520 | 2.530 | 7,430,198 | -0.01(-0.39%) |
May 09, 2016 | 2.530 | 2.590 | 2.520 | 2.540 | 10,618,482 | -0.01(-0.39%) |
May 06, 2016 | 2.540 | 2.590 | 2.505 | 2.550 | 7,651,765 | +0.00(+0.00%) |
May 05, 2016 | 2.600 | 2.640 | 2.510 | 2.550 | 19,519,880 | +0.25(+10.87%) |
May 04, 2016 | 2.310 | 2.320 | 2.275 | 2.300 | 7,975,336 | -0.02(-0.86%) |
May 03, 2016 | 2.330 | 2.350 | 2.310 | 2.320 | 5,361,761 | -0.05(-2.11%) |
May 02, 2016 | 2.390 | 2.400 | 2.335 | 2.370 | 9,780,685 | -0.01(-0.42%) |
Apr 29, 2016 | 2.400 | 2.435 | 2.350 | 2.380 | 8,174,380 | -0.02(-0.83%) |
Apr 28, 2016 | 2.410 | 2.450 | 2.390 | 2.400 | 5,454,134 | -0.03(-1.23%) |
Apr 27, 2016 | 2.430 | 2.450 | 2.400 | 2.430 | 3,793,041 | -0.01(-0.41%) |
Apr 26, 2016 | 2.460 | 2.480 | 2.410 | 2.440 | 10,460,512 | -0.02(-0.81%) |
Apr 25, 2016 | 2.480 | 2.490 | 2.440 | 2.460 | 5,914,757 | -0.02(-0.81%) |
Apr 22, 2016 | 2.520 | 2.550 | 2.450 | 2.480 | 8,256,315 | -0.05(-1.98%) |
Apr 21, 2016 | 2.480 | 2.540 | 2.440 | 2.530 | 13,724,003 | +0.05(+2.02%) |
Apr 20, 2016 | 2.470 | 2.500 | 2.450 | 2.480 | 6,019,178 | +0.01(+0.40%) |
Apr 19, 2016 | 2.440 | 2.500 | 2.440 | 2.470 | 7,426,248 | +0.01(+0.41%) |
Apr 18, 2016 | 2.390 | 2.470 | 2.380 | 2.460 | 5,722,118 | +0.02(+0.82%) |
Apr 15, 2016 | 2.420 | 2.470 | 2.420 | 2.440 | 7,287,295 | +0.01(+0.41%) |
Apr 14, 2016 | 2.440 | 2.450 | 2.400 | 2.430 | 3,546,015 | -0.01(-0.41%) |
Apr 13, 2016 | 2.370 | 2.450 | 2.350 | 2.440 | 12,832,250 | +0.08(+3.39%) |
Apr 12, 2016 | 2.350 | 2.390 | 2.310 | 2.360 | 12,055,851 | +0.02(+0.85%) |
Apr 11, 2016 | 2.420 | 2.420 | 2.320 | 2.340 | 21,172,888 | -0.06(-2.50%) |
Apr 08, 2016 | 2.350 | 2.400 | 2.320 | 2.400 | 7,400,802 | +0.04(+1.69%) |
Apr 07, 2016 | 2.400 | 2.410 | 2.320 | 2.360 | 8,814,084 | -0.04(-1.67%) |
Apr 06, 2016 | 2.310 | 2.430 | 2.300 | 2.400 | 14,519,807 | +0.10(+4.35%) |
Apr 05, 2016 | 2.270 | 2.315 | 2.250 | 2.300 | 13,491,265 | +0.01(+0.44%) |
Apr 04, 2016 | 2.210 | 2.310 | 2.190 | 2.290 | 18,850,492 | +0.09(+4.09%) |
Apr 01, 2016 | 2.250 | 2.260 | 2.180 | 2.200 | 23,064,316 | -0.08(-3.51%) |
Mar 31, 2016 | 2.260 | 2.280 | 2.220 | 2.280 | 14,942,368 | +0.02(+0.88%) |
Mar 30, 2016 | 2.240 | 2.280 | 2.200 | 2.260 | 33,031,404 | +0.03(+1.35%) |
Mar 29, 2016 | 2.180 | 2.250 | 2.140 | 2.230 | 11,897,188 | +0.05(+2.29%) |
Mar 28, 2016 | 2.200 | 2.210 | 2.150 | 2.180 | 5,516,280 | -0.02(-0.91%) |
Mar 24, 2016 | 2.180 | 2.200 | 2.200 | 2.200 | 5,875,100 | +0.03(+1.38%) |
Mar 23, 2016 | 2.260 | 2.270 | 2.160 | 2.170 | 7,216,699 | -0.08(-3.56%) |
Mar 22, 2016 | 2.220 | 2.290 | 2.200 | 2.250 | 12,676,836 | +0.02(+0.90%) |
Mar 21, 2016 | 2.250 | 2.270 | 2.200 | 2.230 | 12,775,679 | -0.04(-1.76%) |
Mar 18, 2016 | 2.250 | 2.270 | 2.230 | 2.270 | 10,451,504 | +0.04(+1.79%) |
Mar 17, 2016 | 2.230 | 2.270 | 2.200 | 2.230 | 15,281,617 | +0.02(+0.90%) |
Mar 16, 2016 | 2.220 | 2.235 | 2.160 | 2.210 | 9,211,857 | -0.01(-0.45%) |
Mar 15, 2016 | 2.250 | 2.250 | 2.180 | 2.220 | 12,950,810 | -0.03(-1.33%) |
Mar 14, 2016 | 2.230 | 2.280 | 2.200 | 2.250 | 9,190,227 | +0.02(+0.90%) |
Mar 11, 2016 | 2.190 | 2.240 | 2.165 | 2.230 | 13,011,177 | +0.04(+1.83%) |
Mar 10, 2016 | 2.190 | 2.200 | 2.130 | 2.190 | 7,611,661 | +0.04(+1.86%) |
Mar 09, 2016 | 2.220 | 2.220 | 2.130 | 2.150 | 10,391,115 | -0.04(-1.83%) |
Mar 08, 2016 | 2.250 | 2.250 | 2.180 | 2.190 | 10,973,550 | -0.05(-2.23%) |
Mar 07, 2016 | 2.290 | 2.320 | 2.210 | 2.240 | 9,926,687 | -0.04(-1.75%) |
Mar 04, 2016 | 2.270 | 2.320 | 2.250 | 2.280 | 10,310,464 | +0.01(+0.44%) |
Mar 03, 2016 | 2.250 | 2.300 | 2.240 | 2.270 | 6,484,463 | +0.02(+0.89%) |
Mar 02, 2016 | 2.300 | 2.360 | 2.190 | 2.250 | 19,109,296 | +0.09(+4.17%) |