Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.110 | 2.180 | 2.080 | 2.090 | 240,543 | -0.02(-0.95%) |
May 27, 2016 | 2.000 | 2.110 | 2.110 | 2.110 | 241,900 | +0.10(+4.98%) |
May 26, 2016 | 2.080 | 2.080 | 1.970 | 2.010 | 225,649 | -0.04(-1.95%) |
May 25, 2016 | 1.970 | 2.050 | 1.900 | 2.050 | 326,832 | +0.11(+5.67%) |
May 24, 2016 | 2.000 | 2.000 | 1.920 | 1.940 | 205,774 | -0.04(-2.02%) |
May 23, 2016 | 1.850 | 2.040 | 1.850 | 1.980 | 354,551 | +0.13(+7.03%) |
May 20, 2016 | 1.860 | 1.870 | 1.840 | 1.850 | 136,011 | +0.01(+0.54%) |
May 19, 2016 | 1.840 | 1.850 | 1.760 | 1.840 | 263,975 | -0.01(-0.54%) |
May 18, 2016 | 1.780 | 1.890 | 1.750 | 1.850 | 373,642 | +0.06(+3.35%) |
May 17, 2016 | 1.800 | 1.910 | 1.780 | 1.790 | 275,434 | -0.02(-1.10%) |
May 16, 2016 | 1.800 | 1.870 | 1.730 | 1.810 | 278,257 | +0.04(+2.26%) |
May 13, 2016 | 1.790 | 1.790 | 1.750 | 1.770 | 305,671 | -0.03(-1.67%) |
May 12, 2016 | 1.910 | 1.940 | 1.780 | 1.800 | 602,648 | -0.10(-5.26%) |
May 11, 2016 | 1.910 | 1.980 | 1.880 | 1.900 | 285,267 | -0.04(-2.06%) |
May 10, 2016 | 1.900 | 1.980 | 1.870 | 1.940 | 537,715 | +0.01(+0.52%) |
May 09, 2016 | 1.980 | 2.170 | 1.900 | 1.930 | 517,173 | +0.01(+0.52%) |
May 06, 2016 | 2.100 | 2.130 | 1.890 | 1.920 | 1,012,053 | -0.16(-7.69%) |
May 05, 2016 | 2.240 | 2.240 | 2.060 | 2.080 | 427,855 | -0.02(-0.95%) |
May 04, 2016 | 2.250 | 2.487 | 2.050 | 2.100 | 926,257 | -0.36(-14.63%) |
May 03, 2016 | 2.410 | 2.564 | 2.370 | 2.460 | 939,600 | -0.10(-3.91%) |
May 02, 2016 | 2.510 | 2.590 | 2.410 | 2.560 | 212,354 | +0.05(+1.99%) |
Apr 29, 2016 | 2.610 | 2.668 | 2.450 | 2.510 | 274,322 | -0.07(-2.71%) |
Apr 28, 2016 | 2.630 | 2.700 | 2.570 | 2.580 | 148,391 | -0.10(-3.73%) |
Apr 27, 2016 | 2.620 | 2.780 | 2.620 | 2.680 | 194,159 | +0.04(+1.52%) |
Apr 26, 2016 | 2.520 | 2.690 | 2.500 | 2.640 | 328,194 | +0.14(+5.60%) |
Apr 25, 2016 | 2.580 | 2.670 | 2.460 | 2.500 | 350,333 | -0.07(-2.72%) |
Apr 22, 2016 | 2.480 | 2.590 | 2.480 | 2.570 | 179,260 | +0.08(+3.21%) |
Apr 21, 2016 | 2.550 | 2.645 | 2.410 | 2.490 | 387,782 | -0.05(-1.97%) |
Apr 20, 2016 | 2.530 | 2.605 | 2.490 | 2.540 | 177,742 | +0.01(+0.40%) |
Apr 19, 2016 | 2.600 | 2.730 | 2.500 | 2.530 | 276,612 | -0.10(-3.80%) |
Apr 18, 2016 | 2.510 | 2.690 | 2.460 | 2.630 | 184,851 | +0.06(+2.33%) |
Apr 15, 2016 | 2.680 | 2.740 | 2.500 | 2.570 | 255,579 | -0.14(-5.17%) |
Apr 14, 2016 | 2.550 | 2.800 | 2.550 | 2.710 | 406,916 | +0.15(+5.86%) |
Apr 13, 2016 | 2.390 | 2.580 | 2.350 | 2.560 | 464,027 | +0.17(+7.11%) |
Apr 12, 2016 | 2.310 | 2.450 | 2.230 | 2.390 | 317,639 | +0.07(+3.02%) |
Apr 11, 2016 | 2.310 | 2.500 | 2.310 | 2.320 | 166,646 | +0.01(+0.43%) |
Apr 08, 2016 | 2.510 | 2.600 | 2.250 | 2.310 | 347,986 | -0.14(-5.71%) |
Apr 07, 2016 | 2.550 | 2.600 | 2.420 | 2.450 | 295,709 | -0.12(-4.85%) |
Apr 06, 2016 | 2.580 | 2.610 | 2.400 | 2.575 | 388,045 | -0.01(-0.58%) |
Apr 05, 2016 | 2.600 | 2.690 | 2.515 | 2.590 | 330,006 | +0.02(+0.78%) |
Apr 04, 2016 | 2.480 | 2.660 | 2.410 | 2.570 | 660,947 | +0.18(+7.53%) |
Apr 01, 2016 | 2.350 | 2.410 | 2.320 | 2.390 | 381,260 | +0.06(+2.58%) |
Mar 31, 2016 | 2.270 | 2.380 | 2.250 | 2.330 | 499,523 | +0.04(+1.75%) |
Mar 30, 2016 | 2.210 | 2.420 | 2.150 | 2.290 | 469,604 | +0.15(+7.01%) |
Mar 29, 2016 | 2.110 | 2.160 | 2.010 | 2.140 | 445,406 | +0.01(+0.47%) |
Mar 28, 2016 | 2.200 | 2.200 | 2.050 | 2.130 | 494,117 | -0.08(-3.62%) |
Mar 24, 2016 | 2.290 | 2.210 | 2.210 | 2.210 | 551,700 | -0.05(-2.21%) |
Mar 23, 2016 | 2.450 | 2.494 | 2.250 | 2.260 | 540,549 | -0.20(-8.13%) |
Mar 22, 2016 | 2.500 | 2.600 | 2.435 | 2.460 | 308,596 | -0.08(-3.15%) |
Mar 21, 2016 | 2.620 | 2.690 | 2.460 | 2.540 | 270,145 | -0.09(-3.42%) |
Mar 18, 2016 | 2.770 | 2.820 | 2.600 | 2.630 | 531,178 | -0.07(-2.59%) |
Mar 17, 2016 | 2.610 | 2.770 | 2.575 | 2.700 | 316,046 | +0.14(+5.47%) |
Mar 16, 2016 | 2.660 | 2.670 | 2.400 | 2.560 | 789,763 | -0.11(-4.12%) |
Mar 15, 2016 | 2.780 | 2.810 | 2.610 | 2.670 | 306,514 | -0.15(-5.32%) |
Mar 14, 2016 | 2.880 | 2.930 | 2.790 | 2.820 | 340,106 | -0.12(-4.08%) |
Mar 11, 2016 | 2.910 | 2.995 | 2.810 | 2.940 | 540,527 | +0.00(+0.00%) |
Mar 10, 2016 | 3.170 | 3.200 | 2.910 | 2.940 | 416,550 | -0.17(-5.47%) |
Mar 09, 2016 | 2.950 | 3.170 | 2.930 | 3.110 | 446,770 | +0.19(+6.51%) |
Mar 08, 2016 | 3.290 | 3.300 | 2.870 | 2.920 | 692,778 | -0.38(-11.52%) |
Mar 07, 2016 | 3.090 | 3.428 | 3.050 | 3.300 | 771,315 | +0.25(+8.20%) |
Mar 04, 2016 | 3.300 | 3.300 | 2.950 | 3.050 | 819,021 | -0.28(-8.41%) |
Mar 03, 2016 | 2.650 | 3.360 | 2.650 | 3.330 | 1,411,698 | +0.72(+27.59%) |
Mar 02, 2016 | 2.440 | 2.635 | 2.440 | 2.610 | 746,773 | +0.17(+6.97%) |