Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.230 | 2.350 | 2.220 | 2.300 | 217,881 | +0.09(+4.07%) |
May 27, 2016 | 2.230 | 2.210 | 2.210 | 2.210 | 60,600 | -0.04(-1.78%) |
May 26, 2016 | 2.240 | 2.280 | 2.200 | 2.250 | 143,397 | +0.01(+0.45%) |
May 25, 2016 | 2.250 | 2.260 | 2.200 | 2.240 | 75,698 | +0.00(+0.00%) |
May 24, 2016 | 2.250 | 2.260 | 2.200 | 2.240 | 53,171 | +0.00(+0.00%) |
May 23, 2016 | 2.240 | 2.260 | 2.180 | 2.240 | 175,185 | +0.01(+0.45%) |
May 20, 2016 | 2.190 | 2.240 | 2.178 | 2.230 | 78,812 | +0.06(+2.76%) |
May 19, 2016 | 2.210 | 2.250 | 2.150 | 2.170 | 79,467 | -0.04(-1.81%) |
May 18, 2016 | 2.310 | 2.310 | 2.200 | 2.210 | 44,076 | -0.09(-3.91%) |
May 17, 2016 | 2.240 | 2.330 | 2.210 | 2.300 | 118,161 | +0.07(+3.14%) |
May 16, 2016 | 2.240 | 2.290 | 2.180 | 2.230 | 74,395 | +0.01(+0.45%) |
May 13, 2016 | 2.140 | 2.220 | 2.130 | 2.220 | 111,546 | +0.07(+3.26%) |
May 12, 2016 | 2.290 | 2.300 | 2.100 | 2.150 | 141,655 | -0.11(-4.87%) |
May 11, 2016 | 2.290 | 2.310 | 2.210 | 2.260 | 76,027 | -0.05(-2.16%) |
May 10, 2016 | 2.250 | 2.310 | 2.130 | 2.310 | 186,836 | +0.08(+3.59%) |
May 09, 2016 | 2.330 | 2.400 | 2.200 | 2.230 | 241,509 | -0.11(-4.70%) |
May 06, 2016 | 2.500 | 2.570 | 2.330 | 2.340 | 231,720 | -0.21(-8.24%) |
May 05, 2016 | 2.250 | 2.680 | 2.200 | 2.550 | 477,988 | -0.17(-6.25%) |
May 04, 2016 | 2.640 | 2.730 | 2.580 | 2.720 | 210,768 | +0.04(+1.49%) |
May 03, 2016 | 2.670 | 2.760 | 2.601 | 2.680 | 94,167 | -0.04(-1.47%) |
May 02, 2016 | 2.890 | 2.890 | 2.710 | 2.720 | 128,607 | -0.15(-5.23%) |
Apr 29, 2016 | 2.850 | 2.910 | 2.720 | 2.870 | 114,156 | +0.02(+0.70%) |
Apr 28, 2016 | 2.870 | 2.950 | 2.850 | 2.850 | 106,249 | -0.01(-0.35%) |
Apr 27, 2016 | 2.960 | 2.960 | 2.859 | 2.860 | 60,756 | -0.08(-2.72%) |
Apr 26, 2016 | 2.950 | 3.000 | 2.810 | 2.940 | 122,496 | +0.02(+0.68%) |
Apr 25, 2016 | 3.090 | 3.140 | 2.880 | 2.920 | 142,465 | -0.17(-5.50%) |
Apr 22, 2016 | 2.950 | 3.100 | 2.950 | 3.090 | 112,786 | +0.17(+5.82%) |
Apr 21, 2016 | 2.810 | 3.150 | 2.800 | 2.920 | 229,579 | +0.08(+2.82%) |
Apr 20, 2016 | 2.750 | 2.840 | 2.610 | 2.840 | 210,645 | +0.06(+2.16%) |
Apr 19, 2016 | 2.900 | 2.950 | 2.750 | 2.780 | 292,011 | -0.14(-4.79%) |
Apr 18, 2016 | 3.160 | 3.190 | 2.910 | 2.920 | 399,834 | -0.13(-4.26%) |
Apr 15, 2016 | 3.050 | 3.180 | 3.000 | 3.050 | 154,685 | +0.02(+0.66%) |
Apr 14, 2016 | 3.030 | 3.160 | 2.920 | 3.030 | 286,174 | +0.05(+1.68%) |
Apr 13, 2016 | 2.960 | 3.050 | 2.860 | 2.980 | 401,472 | +0.01(+0.34%) |
Apr 12, 2016 | 2.900 | 3.020 | 2.740 | 2.970 | 233,237 | +0.10(+3.48%) |
Apr 11, 2016 | 3.180 | 3.280 | 2.820 | 2.870 | 515,834 | -0.30(-9.46%) |
Apr 08, 2016 | 3.400 | 3.439 | 3.000 | 3.170 | 529,509 | -0.23(-6.76%) |
Apr 07, 2016 | 3.100 | 3.450 | 2.960 | 3.400 | 471,205 | +0.25(+7.94%) |
Apr 06, 2016 | 2.880 | 3.250 | 2.850 | 3.150 | 850,030 | +0.31(+10.92%) |
Apr 05, 2016 | 2.640 | 2.860 | 2.510 | 2.840 | 334,178 | +0.08(+2.90%) |
Apr 04, 2016 | 2.560 | 3.030 | 2.536 | 2.760 | 1,054,570 | +0.23(+9.09%) |
Apr 01, 2016 | 2.120 | 2.580 | 2.120 | 2.530 | 509,176 | +0.39(+18.22%) |
Mar 31, 2016 | 2.080 | 2.200 | 2.080 | 2.140 | 180,444 | +0.04(+1.90%) |
Mar 30, 2016 | 2.110 | 2.130 | 2.080 | 2.100 | 50,128 | -0.01(-0.47%) |
Mar 29, 2016 | 2.100 | 2.130 | 2.050 | 2.110 | 168,579 | +0.01(+0.48%) |
Mar 28, 2016 | 2.100 | 2.150 | 2.050 | 2.100 | 115,432 | +0.01(+0.48%) |
Mar 24, 2016 | 2.050 | 2.090 | 2.090 | 2.090 | 42,900 | +0.04(+1.95%) |
Mar 23, 2016 | 2.090 | 2.140 | 2.040 | 2.050 | 129,895 | -0.05(-2.38%) |
Mar 22, 2016 | 2.020 | 2.130 | 2.015 | 2.100 | 161,208 | +0.07(+3.45%) |
Mar 21, 2016 | 2.010 | 2.050 | 1.970 | 2.030 | 132,547 | +0.04(+2.01%) |
Mar 18, 2016 | 1.920 | 2.000 | 1.900 | 1.990 | 182,327 | +0.08(+4.19%) |
Mar 17, 2016 | 1.920 | 1.960 | 1.830 | 1.910 | 119,635 | -0.02(-1.04%) |
Mar 16, 2016 | 1.910 | 1.970 | 1.890 | 1.930 | 122,284 | +0.03(+1.58%) |
Mar 15, 2016 | 2.000 | 2.044 | 1.900 | 1.900 | 147,683 | -0.13(-6.40%) |
Mar 14, 2016 | 2.040 | 2.090 | 2.000 | 2.030 | 135,071 | +0.01(+0.50%) |
Mar 11, 2016 | 2.070 | 2.140 | 1.980 | 2.020 | 91,544 | +0.02(+1.00%) |
Mar 10, 2016 | 1.950 | 2.100 | 1.950 | 2.000 | 250,005 | -0.07(-3.38%) |
Mar 09, 2016 | 2.150 | 2.190 | 1.951 | 2.070 | 119,760 | -0.04(-1.90%) |
Mar 08, 2016 | 2.240 | 2.330 | 2.110 | 2.110 | 203,624 | -0.13(-5.80%) |
Mar 07, 2016 | 2.080 | 2.250 | 2.080 | 2.240 | 167,466 | +0.19(+9.27%) |
Mar 04, 2016 | 2.010 | 2.200 | 2.010 | 2.050 | 157,027 | +0.02(+0.99%) |
Mar 03, 2016 | 1.940 | 2.130 | 1.940 | 2.030 | 170,215 | +0.11(+5.73%) |
Mar 02, 2016 | 1.770 | 1.930 | 1.760 | 1.920 | 201,915 | +0.14(+7.87%) |