Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.534 | 2.558 | 2.514 | 2.514 | 1,898,921 | -0.01(-0.38%) |
May 27, 2016 | 2.529 | 2.524 | 2.524 | 2.524 | 1,586,431 | -0.01(-0.38%) |
May 26, 2016 | 2.553 | 2.558 | 2.524 | 2.534 | 3,061,795 | -0.02(-0.75%) |
May 25, 2016 | 2.500 | 2.553 | 2.428 | 2.553 | 2,307,948 | +0.07(+2.91%) |
May 24, 2016 | 2.466 | 2.495 | 2.418 | 2.481 | 3,176,427 | +0.00(+0.19%) |
May 23, 2016 | 2.500 | 2.524 | 2.423 | 2.476 | 4,443,303 | -0.03(-1.15%) |
May 20, 2016 | 2.534 | 2.567 | 2.476 | 2.505 | 4,626,260 | -0.07(-2.62%) |
May 19, 2016 | 2.644 | 2.692 | 2.510 | 2.572 | 4,951,762 | -0.16(-5.81%) |
May 18, 2016 | 2.750 | 2.755 | 2.695 | 2.731 | 1,235,671 | -0.02(-0.70%) |
May 17, 2016 | 2.716 | 2.779 | 2.716 | 2.750 | 1,205,610 | +0.01(+0.53%) |
May 16, 2016 | 2.716 | 2.779 | 2.716 | 2.736 | 1,125,973 | +0.02(+0.71%) |
May 13, 2016 | 2.736 | 2.750 | 2.716 | 2.716 | 1,002,709 | -0.02(-0.88%) |
May 12, 2016 | 2.745 | 2.784 | 2.721 | 2.740 | 1,021,930 | +0.00(+0.00%) |
May 11, 2016 | 2.712 | 2.788 | 2.712 | 2.740 | 1,657,089 | +0.01(+0.35%) |
May 10, 2016 | 2.702 | 2.736 | 2.692 | 2.731 | 1,117,297 | +0.05(+1.97%) |
May 09, 2016 | 2.731 | 2.755 | 2.663 | 2.678 | 1,906,556 | -0.06(-2.28%) |
May 06, 2016 | 2.716 | 2.764 | 2.712 | 2.740 | 972,403 | +0.02(+0.71%) |
May 05, 2016 | 2.726 | 2.760 | 2.707 | 2.721 | 1,067,634 | -0.01(-0.35%) |
May 04, 2016 | 2.726 | 2.764 | 2.712 | 2.731 | 964,603 | -0.01(-0.53%) |
May 03, 2016 | 2.755 | 2.764 | 2.697 | 2.745 | 1,877,800 | -0.00(-0.17%) |
May 02, 2016 | 2.798 | 2.827 | 2.743 | 2.750 | 2,575,270 | -0.05(-1.72%) |
Apr 29, 2016 | 2.803 | 2.827 | 2.779 | 2.798 | 1,552,645 | +0.01(+0.52%) |
Apr 28, 2016 | 2.774 | 2.846 | 2.745 | 2.784 | 2,219,714 | +0.00(+0.00%) |
Apr 27, 2016 | 2.764 | 2.793 | 2.764 | 2.784 | 1,775,409 | +0.01(+0.52%) |
Apr 26, 2016 | 2.764 | 2.808 | 2.764 | 2.769 | 4,142,938 | +0.00(+0.17%) |
Apr 25, 2016 | 2.788 | 2.803 | 2.764 | 2.764 | 1,169,923 | -0.02(-0.69%) |
Apr 22, 2016 | 2.764 | 2.798 | 2.764 | 2.784 | 1,311,119 | +0.02(+0.87%) |
Apr 21, 2016 | 2.803 | 2.817 | 2.736 | 2.760 | 2,808,031 | -0.03(-1.03%) |
Apr 20, 2016 | 2.817 | 2.838 | 2.760 | 2.788 | 1,924,985 | -0.04(-1.36%) |
Apr 19, 2016 | 2.788 | 2.846 | 2.788 | 2.827 | 1,536,585 | +0.04(+1.38%) |
Apr 18, 2016 | 2.774 | 2.812 | 2.764 | 2.788 | 1,228,553 | +0.00(+0.17%) |
Apr 15, 2016 | 2.798 | 2.798 | 2.767 | 2.784 | 1,070,099 | -0.02(-0.69%) |
Apr 14, 2016 | 2.837 | 2.861 | 2.803 | 2.803 | 1,376,255 | -0.04(-1.35%) |
Apr 13, 2016 | 2.827 | 2.870 | 2.824 | 2.841 | 1,578,968 | +0.01(+0.51%) |
Apr 12, 2016 | 2.812 | 2.841 | 2.793 | 2.827 | 1,625,207 | +0.03(+1.21%) |
Apr 11, 2016 | 2.798 | 2.827 | 2.793 | 2.793 | 931,992 | -0.00(-0.17%) |
Apr 08, 2016 | 2.784 | 2.861 | 2.784 | 2.798 | 1,532,313 | +0.03(+1.04%) |
Apr 07, 2016 | 2.760 | 2.784 | 2.740 | 2.769 | 2,283,163 | -0.01(-0.35%) |
Apr 06, 2016 | 2.755 | 2.817 | 2.732 | 2.779 | 4,010,584 | +0.06(+2.30%) |
Apr 05, 2016 | 2.692 | 2.750 | 2.663 | 2.716 | 1,454,035 | +0.02(+0.71%) |
Apr 04, 2016 | 2.740 | 2.774 | 2.692 | 2.697 | 1,838,781 | -0.03(-1.23%) |
Apr 01, 2016 | 2.654 | 2.755 | 2.651 | 2.731 | 3,303,126 | +0.06(+2.34%) |
Mar 31, 2016 | 2.611 | 2.668 | 2.611 | 2.668 | 1,677,138 | +0.05(+2.02%) |
Mar 30, 2016 | 2.644 | 2.668 | 2.558 | 2.615 | 2,313,308 | -0.00(-0.18%) |
Mar 29, 2016 | 2.572 | 2.632 | 2.553 | 2.620 | 1,979,721 | +0.03(+1.11%) |
Mar 28, 2016 | 2.625 | 2.659 | 2.572 | 2.591 | 1,930,874 | -0.04(-1.46%) |
Mar 24, 2016 | 2.553 | 2.630 | 2.630 | 2.630 | 3,287,679 | +0.06(+2.24%) |
Mar 23, 2016 | 2.673 | 2.707 | 2.567 | 2.572 | 2,629,226 | -0.10(-3.60%) |
Mar 22, 2016 | 2.659 | 2.692 | 2.644 | 2.668 | 1,592,896 | -0.01(-0.36%) |
Mar 21, 2016 | 2.644 | 2.683 | 2.615 | 2.678 | 1,725,008 | +0.02(+0.72%) |
Mar 18, 2016 | 2.673 | 2.731 | 2.630 | 2.659 | 3,107,163 | -0.01(-0.54%) |
Mar 17, 2016 | 2.606 | 2.702 | 2.606 | 2.673 | 1,694,733 | +0.06(+2.21%) |
Mar 16, 2016 | 2.578 | 2.620 | 2.504 | 2.615 | 2,576,295 | +0.02(+0.71%) |
Mar 15, 2016 | 2.611 | 2.629 | 2.543 | 2.597 | 3,039,475 | -0.00(-0.18%) |
Mar 14, 2016 | 2.569 | 2.643 | 2.541 | 2.601 | 5,500,345 | +0.04(+1.45%) |
Mar 11, 2016 | 2.481 | 2.564 | 2.472 | 2.564 | 2,689,537 | +0.10(+3.95%) |
Mar 10, 2016 | 2.486 | 2.504 | 2.388 | 2.467 | 1,967,011 | -0.02(-0.93%) |
Mar 09, 2016 | 2.509 | 2.532 | 2.476 | 2.490 | 2,255,224 | +0.00(+0.00%) |
Mar 08, 2016 | 2.546 | 2.564 | 2.416 | 2.490 | 2,453,108 | -0.08(-3.07%) |
Mar 07, 2016 | 2.527 | 2.643 | 2.518 | 2.569 | 2,392,372 | +0.03(+1.28%) |
Mar 04, 2016 | 2.513 | 2.597 | 2.495 | 2.537 | 3,576,174 | +0.05(+1.86%) |
Mar 03, 2016 | 2.481 | 2.513 | 2.444 | 2.490 | 2,543,109 | +0.02(+0.94%) |
Mar 02, 2016 | 2.360 | 2.467 | 2.342 | 2.467 | 2,258,239 | +0.09(+3.91%) |