Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.400 | 2.480 | 2.380 | 2.390 | 1,341,110 | +0.00(+0.00%) |
May 27, 2016 | 2.390 | 2.390 | 2.390 | 2.390 | 1,442,100 | +0.00(+0.00%) |
May 26, 2016 | 2.460 | 2.460 | 2.360 | 2.390 | 1,375,491 | -0.07(-2.85%) |
May 25, 2016 | 2.490 | 2.500 | 2.370 | 2.460 | 1,766,014 | -0.04(-1.60%) |
May 24, 2016 | 2.470 | 2.560 | 2.450 | 2.500 | 1,927,123 | +0.06(+2.46%) |
May 23, 2016 | 2.500 | 2.580 | 2.430 | 2.440 | 1,543,375 | -0.04(-1.61%) |
May 20, 2016 | 2.490 | 2.550 | 2.470 | 2.480 | 1,017,483 | +0.00(+0.00%) |
May 19, 2016 | 2.450 | 2.530 | 2.380 | 2.480 | 2,839,595 | +0.14(+5.98%) |
May 18, 2016 | 2.350 | 2.390 | 2.320 | 2.340 | 674,544 | -0.02(-0.85%) |
May 17, 2016 | 2.440 | 2.500 | 2.330 | 2.360 | 1,624,475 | -0.09(-3.67%) |
May 16, 2016 | 2.300 | 2.450 | 2.290 | 2.450 | 1,686,492 | +0.16(+6.99%) |
May 13, 2016 | 2.300 | 2.365 | 2.270 | 2.290 | 1,094,019 | -0.01(-0.43%) |
May 12, 2016 | 2.340 | 2.375 | 2.250 | 2.300 | 1,241,489 | -0.03(-1.29%) |
May 11, 2016 | 2.350 | 2.390 | 2.300 | 2.330 | 1,339,749 | -0.03(-1.27%) |
May 10, 2016 | 2.280 | 2.380 | 2.270 | 2.360 | 1,518,172 | +0.09(+3.96%) |
May 09, 2016 | 2.250 | 2.300 | 2.250 | 2.270 | 1,218,720 | +0.01(+0.44%) |
May 06, 2016 | 2.300 | 2.310 | 2.235 | 2.260 | 1,382,798 | -0.02(-0.88%) |
May 05, 2016 | 2.380 | 2.390 | 2.250 | 2.280 | 2,562,207 | -0.02(-0.87%) |
May 04, 2016 | 2.290 | 2.300 | 2.130 | 2.300 | 9,168,369 | -0.37(-13.86%) |
May 03, 2016 | 2.740 | 2.810 | 2.650 | 2.670 | 3,171,170 | -0.05(-1.84%) |
May 02, 2016 | 2.660 | 2.730 | 2.610 | 2.720 | 1,455,453 | +0.05(+1.87%) |
Apr 29, 2016 | 2.710 | 2.730 | 2.600 | 2.670 | 1,662,114 | -0.04(-1.48%) |
Apr 28, 2016 | 2.750 | 2.820 | 2.680 | 2.710 | 1,766,859 | -0.04(-1.45%) |
Apr 27, 2016 | 2.790 | 2.810 | 2.720 | 2.750 | 1,612,441 | -0.04(-1.43%) |
Apr 26, 2016 | 2.800 | 2.820 | 2.670 | 2.790 | 2,099,865 | -0.01(-0.36%) |
Apr 25, 2016 | 2.870 | 2.900 | 2.770 | 2.800 | 1,884,880 | -0.07(-2.44%) |
Apr 22, 2016 | 2.900 | 2.946 | 2.850 | 2.870 | 1,165,700 | -0.03(-1.20%) |
Apr 21, 2016 | 2.930 | 2.970 | 2.870 | 2.905 | 1,290,801 | -0.03(-0.85%) |
Apr 20, 2016 | 2.940 | 3.000 | 2.910 | 2.930 | 1,533,416 | +0.01(+0.34%) |
Apr 19, 2016 | 2.960 | 3.040 | 2.910 | 2.920 | 2,297,802 | -0.03(-1.02%) |
Apr 18, 2016 | 2.960 | 3.000 | 2.920 | 2.950 | 1,331,429 | -0.01(-0.34%) |
Apr 15, 2016 | 3.010 | 3.010 | 2.870 | 2.960 | 2,341,420 | -0.06(-1.99%) |
Apr 14, 2016 | 3.010 | 3.060 | 2.870 | 3.020 | 2,761,958 | +0.00(+0.00%) |
Apr 13, 2016 | 2.890 | 3.030 | 2.820 | 3.020 | 2,239,210 | +0.14(+4.86%) |
Apr 12, 2016 | 2.830 | 2.895 | 2.720 | 2.880 | 1,711,835 | +0.06(+2.13%) |
Apr 11, 2016 | 2.840 | 2.950 | 2.800 | 2.820 | 1,583,197 | -0.04(-1.40%) |
Apr 08, 2016 | 2.850 | 2.920 | 2.800 | 2.860 | 1,225,187 | +0.03(+1.06%) |
Apr 07, 2016 | 2.910 | 2.950 | 2.830 | 2.830 | 1,804,323 | -0.12(-4.07%) |
Apr 06, 2016 | 3.000 | 3.070 | 2.840 | 2.950 | 2,551,917 | -0.04(-1.34%) |
Apr 05, 2016 | 2.690 | 3.090 | 2.660 | 2.990 | 4,067,638 | +0.29(+10.74%) |
Apr 04, 2016 | 2.810 | 2.810 | 2.630 | 2.700 | 2,328,585 | -0.10(-3.57%) |
Apr 01, 2016 | 2.800 | 2.830 | 2.751 | 2.800 | 1,286,702 | -0.02(-0.71%) |
Mar 31, 2016 | 2.810 | 2.850 | 2.800 | 2.820 | 1,194,641 | +0.02(+0.89%) |
Mar 30, 2016 | 2.850 | 2.890 | 2.780 | 2.795 | 2,179,793 | -0.02(-0.53%) |
Mar 29, 2016 | 2.690 | 2.860 | 2.620 | 2.810 | 1,995,733 | +0.12(+4.46%) |
Mar 28, 2016 | 2.930 | 2.930 | 2.620 | 2.690 | 2,944,703 | -0.24(-8.19%) |
Mar 24, 2016 | 2.860 | 2.930 | 2.930 | 2.930 | 2,169,500 | +0.07(+2.45%) |
Mar 23, 2016 | 3.040 | 3.060 | 2.820 | 2.860 | 4,271,375 | -0.22(-7.14%) |
Mar 22, 2016 | 3.050 | 3.090 | 3.010 | 3.080 | 1,593,906 | +0.01(+0.33%) |
Mar 21, 2016 | 3.150 | 3.189 | 3.020 | 3.070 | 3,407,961 | -0.09(-2.85%) |
Mar 18, 2016 | 3.200 | 3.270 | 3.150 | 3.160 | 3,757,589 | +0.02(+0.64%) |
Mar 17, 2016 | 3.110 | 3.170 | 3.030 | 3.140 | 2,198,634 | +0.01(+0.32%) |
Mar 16, 2016 | 3.050 | 3.150 | 3.050 | 3.130 | 2,056,777 | +0.08(+2.62%) |
Mar 15, 2016 | 3.170 | 3.210 | 3.000 | 3.050 | 2,683,931 | -0.17(-5.28%) |
Mar 14, 2016 | 3.230 | 3.280 | 3.130 | 3.220 | 3,398,483 | -0.02(-0.62%) |
Mar 11, 2016 | 3.120 | 3.300 | 3.110 | 3.240 | 4,908,217 | +0.16(+5.19%) |
Mar 10, 2016 | 3.100 | 3.123 | 2.940 | 3.080 | 2,168,287 | -0.02(-0.81%) |
Mar 09, 2016 | 3.010 | 3.170 | 2.980 | 3.105 | 1,955,499 | +0.10(+3.50%) |
Mar 08, 2016 | 3.140 | 3.180 | 3.000 | 3.000 | 3,356,386 | -0.19(-5.96%) |
Mar 07, 2016 | 3.240 | 3.310 | 3.120 | 3.190 | 2,758,881 | +0.01(+0.31%) |
Mar 04, 2016 | 3.170 | 3.280 | 3.130 | 3.180 | 6,543,446 | +0.03(+0.95%) |
Mar 03, 2016 | 3.370 | 3.400 | 3.115 | 3.150 | 4,346,463 | -0.24(-7.08%) |
Mar 02, 2016 | 3.380 | 3.460 | 3.360 | 3.390 | 2,362,438 | +0.07(+2.11%) |