Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.500 | 2.550 | 2.500 | 2.540 | 100,179 | +0.04(+1.60%) |
May 30, 2016 | 2.490 | 2.500 | 2.480 | 2.500 | 9,300 | +0.02(+0.81%) |
May 27, 2016 | 2.490 | 2.500 | 2.480 | 2.480 | 14,510 | -0.02(-0.80%) |
May 26, 2016 | 2.500 | 2.520 | 2.460 | 2.500 | 9,300 | -0.02(-0.79%) |
May 25, 2016 | 2.490 | 2.550 | 2.480 | 2.520 | 38,590 | +0.02(+0.80%) |
May 24, 2016 | 2.540 | 2.590 | 2.490 | 2.500 | 13,360 | +0.02(+0.81%) |
May 20, 2016 | 2.480 | 2.480 | 2.480 | 0 | -0.12(-4.62%) | |
May 19, 2016 | 2.560 | 2.600 | 2.480 | 2.600 | 12,500 | +0.00(+0.00%) |
May 18, 2016 | 2.600 | 2.600 | 2.580 | 2.600 | 1,479 | +0.00(+0.00%) |
May 17, 2016 | 2.580 | 2.600 | 2.550 | 2.600 | 24,918 | +0.07(+2.77%) |
May 16, 2016 | 2.600 | 2.680 | 2.530 | 2.530 | 8,339 | -0.05(-1.94%) |
May 13, 2016 | 2.600 | 2.660 | 2.510 | 2.580 | 654,549 | -0.02(-0.77%) |
May 12, 2016 | 2.700 | 2.700 | 2.490 | 2.600 | 17,240 | -0.05(-1.89%) |
May 11, 2016 | 2.550 | 2.700 | 2.550 | 2.650 | 31,131 | +0.10(+3.92%) |
May 10, 2016 | 2.480 | 2.550 | 2.480 | 2.550 | 47,899 | +0.05(+2.00%) |
May 09, 2016 | 2.490 | 2.500 | 2.490 | 2.500 | 3,100 | +0.01(+0.40%) |
May 06, 2016 | 2.500 | 2.500 | 2.470 | 2.490 | 52,500 | +0.01(+0.40%) |
May 05, 2016 | 2.500 | 2.500 | 2.480 | 2.480 | 8,852 | -0.06(-2.36%) |
May 04, 2016 | 2.550 | 2.550 | 2.530 | 2.540 | 8,505 | -0.01(-0.39%) |
May 03, 2016 | 2.570 | 2.570 | 2.540 | 2.550 | 8,000 | -0.04(-1.54%) |
May 02, 2016 | 2.610 | 2.610 | 2.570 | 2.590 | 48,602 | -0.01(-0.38%) |
Apr 29, 2016 | 2.750 | 2.750 | 2.600 | 2.600 | 2,700 | -0.05(-1.89%) |
Apr 28, 2016 | 2.650 | 2.650 | 2.650 | 2.650 | 5,400 | +0.09(+3.52%) |
Apr 27, 2016 | 2.610 | 2.610 | 2.550 | 2.560 | 18,743 | -0.07(-2.66%) |
Apr 26, 2016 | 2.630 | 2.700 | 2.600 | 2.630 | 83,184 | +0.00(+0.00%) |
Apr 25, 2016 | 2.750 | 2.750 | 2.630 | 2.630 | 26,682 | -0.12(-4.36%) |
Apr 22, 2016 | 2.750 | 2.780 | 2.750 | 2.750 | 6,666 | +0.02(+0.55%) |
Apr 21, 2016 | 2.660 | 2.820 | 2.650 | 2.735 | 75,480 | +0.10(+3.99%) |
Apr 20, 2016 | 2.800 | 2.800 | 2.630 | 2.630 | 60,060 | +0.02(+0.77%) |
Apr 19, 2016 | 2.750 | 2.850 | 2.600 | 2.610 | 10,100 | -0.14(-5.09%) |
Apr 18, 2016 | 2.750 | 2.750 | 2.700 | 2.750 | 153,502 | +0.00(+0.00%) |
Apr 15, 2016 | 2.750 | 2.810 | 2.750 | 2.750 | 13,850 | -0.01(-0.36%) |
Apr 14, 2016 | 2.800 | 2.850 | 2.760 | 2.760 | 1,592 | -0.04(-1.43%) |
Apr 13, 2016 | 2.820 | 2.850 | 2.750 | 2.800 | 296,124 | +0.00(+0.00%) |
Apr 12, 2016 | 2.800 | 2.800 | 2.730 | 2.800 | 30,902 | +0.09(+3.32%) |
Apr 11, 2016 | 2.650 | 2.840 | 2.650 | 2.710 | 202,205 | +0.01(+0.37%) |
Apr 08, 2016 | 2.660 | 2.710 | 2.660 | 2.700 | 62,950 | +0.07(+2.66%) |
Apr 07, 2016 | 2.640 | 2.670 | 2.600 | 2.630 | 64,700 | +0.03(+1.15%) |
Apr 06, 2016 | 2.600 | 2.610 | 2.580 | 2.600 | 534,890 | +0.02(+0.78%) |
Apr 05, 2016 | 2.600 | 2.600 | 2.580 | 2.580 | 75,820 | -0.02(-0.77%) |
Apr 04, 2016 | 2.590 | 2.670 | 2.560 | 2.600 | 128,200 | +0.06(+2.36%) |
Apr 01, 2016 | 2.700 | 2.700 | 2.540 | 2.540 | 486,345 | -0.16(-5.93%) |
Mar 31, 2016 | 2.710 | 2.720 | 2.650 | 2.700 | 112,076 | -0.01(-0.37%) |
Mar 30, 2016 | 2.730 | 2.740 | 2.710 | 2.710 | 4,323 | -0.03(-1.09%) |
Mar 29, 2016 | 2.700 | 2.740 | 2.700 | 2.740 | 5,700 | +0.03(+1.11%) |
Mar 28, 2016 | 2.760 | 2.760 | 2.710 | 2.710 | 44,415 | -0.02(-0.73%) |
Mar 24, 2016 | 2.730 | 2.730 | 2.730 | 0 | +0.02(+0.74%) | |
Mar 23, 2016 | 2.730 | 2.730 | 2.710 | 2.710 | 8,350 | -0.02(-0.73%) |
Mar 22, 2016 | 2.690 | 2.770 | 2.690 | 2.730 | 66,700 | +0.04(+1.49%) |
Mar 21, 2016 | 2.790 | 2.790 | 2.680 | 2.690 | 13,300 | -0.04(-1.47%) |
Mar 18, 2016 | 2.750 | 2.800 | 2.700 | 2.730 | 182,680 | -0.03(-1.09%) |
Mar 17, 2016 | 2.780 | 2.860 | 2.760 | 2.760 | 7,033 | -0.02(-0.72%) |
Mar 16, 2016 | 2.770 | 2.780 | 2.750 | 2.780 | 1,020 | +0.04(+1.46%) |
Mar 15, 2016 | 2.740 | 2.810 | 2.740 | 2.740 | 138,300 | -0.01(-0.36%) |
Mar 14, 2016 | 2.750 | 2.800 | 2.740 | 2.750 | 137,924 | +0.02(+0.73%) |
Mar 11, 2016 | 2.790 | 2.850 | 2.730 | 2.730 | 10,500 | -0.03(-1.09%) |
Mar 10, 2016 | 2.780 | 2.780 | 2.760 | 2.760 | 124,160 | -0.02(-0.72%) |
Mar 09, 2016 | 2.780 | 2.880 | 2.750 | 2.780 | 82,609 | +0.03(+1.09%) |
Mar 08, 2016 | 2.750 | 2.840 | 2.720 | 2.750 | 43,425 | +0.03(+1.10%) |
Mar 07, 2016 | 2.850 | 2.850 | 2.720 | 2.720 | 22,584 | -0.08(-2.86%) |
Mar 04, 2016 | 2.820 | 2.840 | 2.800 | 2.800 | 1,760 | +0.05(+1.82%) |
Mar 03, 2016 | 2.960 | 2.960 | 2.750 | 2.750 | 304,710 | -0.15(-5.17%) |
Mar 02, 2016 | 2.740 | 2.910 | 2.700 | 2.900 | 494,930 | +0.20(+7.41%) |