Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.190 | 2.250 | 1.986 | 2.140 | 28,171 | -0.11(-4.89%) |
May 27, 2016 | 2.180 | 2.250 | 2.250 | 2.250 | 20,700 | +0.09(+4.17%) |
May 26, 2016 | 2.140 | 2.190 | 2.084 | 2.160 | 18,342 | +0.07(+3.35%) |
May 25, 2016 | 2.240 | 2.240 | 1.810 | 2.090 | 19,675 | -0.15(-6.70%) |
May 24, 2016 | 2.320 | 2.420 | 2.000 | 2.240 | 109,732 | -0.02(-0.73%) |
May 23, 2016 | 1.750 | 2.320 | 1.695 | 2.256 | 90,052 | +0.53(+30.43%) |
May 20, 2016 | 1.910 | 1.910 | 1.650 | 1.730 | 13,471 | -0.12(-6.49%) |
May 19, 2016 | 1.730 | 1.850 | 1.730 | 1.850 | 11,176 | +0.07(+3.93%) |
May 18, 2016 | 1.551 | 1.790 | 1.551 | 1.780 | 5,454 | +0.00(+0.00%) |
May 17, 2016 | 1.590 | 1.780 | 1.590 | 1.780 | 12,839 | +0.16(+10.11%) |
May 16, 2016 | 1.670 | 1.710 | 1.451 | 1.617 | 15,158 | -0.03(-2.03%) |
May 13, 2016 | 1.650 | 1.680 | 1.570 | 1.650 | 10,017 | +0.00(+0.00%) |
May 12, 2016 | 1.630 | 1.710 | 1.630 | 1.650 | 5,890 | +0.09(+5.77%) |
May 11, 2016 | 1.580 | 1.690 | 1.500 | 1.560 | 21,739 | +0.03(+1.96%) |
May 10, 2016 | 1.680 | 1.720 | 1.510 | 1.530 | 9,188 | -0.09(-5.56%) |
May 09, 2016 | 1.584 | 1.630 | 1.580 | 1.620 | 27,255 | +0.06(+3.85%) |
May 05, 2016 | 1.580 | 1.560 | 1.560 | 1.560 | 105 | +0.00(+0.00%) |
May 04, 2016 | 1.560 | 1.600 | 1.482 | 1.560 | 8,432 | +0.01(+0.65%) |
May 03, 2016 | 1.600 | 1.610 | 1.540 | 1.550 | 29,809 | +0.03(+1.97%) |
May 02, 2016 | 1.550 | 1.640 | 1.500 | 1.520 | 12,080 | +0.01(+0.66%) |
Apr 29, 2016 | 1.550 | 1.643 | 1.510 | 1.510 | 49,848 | -0.08(-5.03%) |
Apr 28, 2016 | 1.630 | 1.750 | 1.520 | 1.590 | 58,451 | -0.07(-4.22%) |
Apr 27, 2016 | 1.530 | 1.750 | 1.500 | 1.660 | 53,865 | +0.10(+6.41%) |
Apr 26, 2016 | 1.630 | 1.780 | 1.480 | 1.560 | 71,132 | -0.06(-3.70%) |
Apr 25, 2016 | 1.520 | 1.740 | 1.450 | 1.620 | 34,239 | +0.04(+2.53%) |
Apr 22, 2016 | 1.600 | 1.620 | 1.570 | 1.580 | 3,213 | +0.01(+0.64%) |
Apr 21, 2016 | 1.590 | 1.600 | 1.565 | 1.570 | 2,353 | +0.04(+2.61%) |
Apr 20, 2016 | 1.520 | 1.680 | 1.520 | 1.530 | 8,771 | -0.10(-6.13%) |
Apr 19, 2016 | 1.710 | 1.770 | 1.590 | 1.630 | 7,265 | -0.06(-3.55%) |
Apr 18, 2016 | 1.690 | 1.760 | 1.674 | 1.690 | 5,867 | +0.01(+0.60%) |
Apr 15, 2016 | 1.750 | 1.760 | 1.680 | 1.680 | 17,942 | -0.06(-3.45%) |
Apr 14, 2016 | 1.770 | 1.770 | 1.740 | 1.740 | 4,415 | +0.08(+4.82%) |
Apr 13, 2016 | 1.750 | 1.770 | 1.660 | 1.660 | 19,379 | -0.11(-6.21%) |
Apr 12, 2016 | 1.650 | 1.780 | 1.650 | 1.770 | 18,219 | +0.16(+9.94%) |
Apr 11, 2016 | 1.518 | 1.710 | 1.500 | 1.610 | 22,977 | +0.10(+6.62%) |
Apr 08, 2016 | 1.640 | 1.670 | 1.510 | 1.510 | 39,371 | -0.12(-7.36%) |
Apr 07, 2016 | 1.540 | 1.760 | 1.520 | 1.630 | 18,998 | -0.01(-0.61%) |
Apr 06, 2016 | 1.780 | 1.780 | 1.570 | 1.640 | 3,735 | -0.13(-7.45%) |
Apr 05, 2016 | 1.865 | 1.865 | 1.560 | 1.772 | 32,358 | +0.21(+13.58%) |
Apr 04, 2016 | 1.530 | 1.630 | 1.530 | 1.560 | 6,986 | +0.02(+1.31%) |
Apr 01, 2016 | 1.506 | 1.760 | 1.430 | 1.540 | 4,605 | -0.14(-8.33%) |
Mar 31, 2016 | 1.480 | 1.680 | 1.370 | 1.680 | 16,405 | +0.14(+9.09%) |
Mar 30, 2016 | 1.710 | 1.710 | 1.454 | 1.540 | 34,330 | -0.25(-13.97%) |
Mar 29, 2016 | 1.790 | 1.931 | 1.700 | 1.790 | 29,964 | -0.09(-4.79%) |
Mar 28, 2016 | 1.850 | 2.060 | 1.700 | 1.880 | 17,214 | +0.08(+4.44%) |
Mar 24, 2016 | 1.900 | 1.800 | 1.800 | 1.800 | 46,700 | -0.11(-5.75%) |
Mar 23, 2016 | 1.880 | 1.950 | 1.700 | 1.910 | 86,928 | +0.04(+2.13%) |
Mar 22, 2016 | 1.880 | 2.014 | 1.770 | 1.870 | 10,042 | -0.10(-5.08%) |
Mar 21, 2016 | 2.000 | 2.040 | 1.901 | 1.970 | 5,579 | -0.03(-1.50%) |
Mar 18, 2016 | 2.040 | 2.080 | 1.745 | 2.000 | 58,102 | -0.06(-2.91%) |
Mar 17, 2016 | 1.900 | 2.150 | 1.900 | 2.060 | 13,404 | +0.02(+0.98%) |
Mar 16, 2016 | 1.860 | 2.040 | 1.770 | 2.040 | 42,730 | +0.19(+10.27%) |
Mar 15, 2016 | 1.680 | 2.047 | 1.680 | 1.850 | 19,694 | +0.19(+11.45%) |
Mar 14, 2016 | 1.560 | 1.700 | 1.550 | 1.660 | 5,415 | -0.01(-0.60%) |
Mar 11, 2016 | 1.730 | 1.820 | 1.550 | 1.670 | 18,834 | -0.03(-1.76%) |
Mar 10, 2016 | 1.780 | 1.833 | 1.680 | 1.700 | 8,645 | -0.01(-0.58%) |
Mar 09, 2016 | 1.800 | 1.838 | 1.530 | 1.710 | 16,040 | -0.09(-5.00%) |
Mar 08, 2016 | 1.870 | 2.036 | 1.800 | 1.800 | 7,842 | -0.14(-7.22%) |
Mar 07, 2016 | 1.970 | 2.220 | 1.870 | 1.940 | 51,639 | -0.11(-5.37%) |
Mar 04, 2016 | 1.800 | 2.170 | 1.774 | 2.050 | 92,243 | +0.32(+18.50%) |
Mar 03, 2016 | 1.860 | 1.930 | 1.700 | 1.730 | 13,003 | -0.16(-8.47%) |
Mar 02, 2016 | 1.750 | 1.920 | 1.750 | 1.890 | 39,579 | +0.19(+11.18%) |