Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.625 | 2.712 | 2.577 | 2.587 | 53,659 | -0.04(-1.47%) |
May 27, 2016 | 2.491 | 2.625 | 2.625 | 2.625 | 36,393 | +0.10(+3.80%) |
May 26, 2016 | 2.462 | 2.549 | 2.462 | 2.529 | 71,939 | +0.03(+1.15%) |
May 25, 2016 | 2.404 | 2.529 | 2.395 | 2.500 | 100,002 | +0.11(+4.42%) |
May 24, 2016 | 2.404 | 2.500 | 2.395 | 2.395 | 187,324 | +0.00(+0.00%) |
May 23, 2016 | 2.366 | 2.491 | 2.366 | 2.395 | 131,346 | +0.03(+1.22%) |
May 20, 2016 | 2.173 | 2.385 | 2.173 | 2.366 | 148,057 | +0.13(+5.58%) |
May 19, 2016 | 2.318 | 2.318 | 2.077 | 2.241 | 91,206 | -0.13(-5.28%) |
May 18, 2016 | 2.366 | 2.452 | 2.323 | 2.366 | 98,265 | -0.02(-0.81%) |
May 17, 2016 | 2.385 | 2.414 | 2.318 | 2.385 | 185,257 | -0.07(-2.75%) |
May 16, 2016 | 2.452 | 2.549 | 2.443 | 2.452 | 46,323 | +0.00(+0.00%) |
May 13, 2016 | 2.452 | 2.462 | 2.395 | 2.452 | 102,074 | +0.00(+0.00%) |
May 12, 2016 | 2.529 | 2.549 | 2.404 | 2.452 | 292,043 | -0.07(-2.67%) |
May 11, 2016 | 2.462 | 2.549 | 2.462 | 2.520 | 101,179 | +0.03(+1.16%) |
May 10, 2016 | 2.414 | 2.510 | 2.414 | 2.491 | 347,008 | +0.03(+1.17%) |
May 09, 2016 | 2.500 | 2.500 | 2.434 | 2.462 | 64,452 | +0.00(+0.00%) |
May 06, 2016 | 2.452 | 2.491 | 2.452 | 2.462 | 29,641 | +0.01(+0.39%) |
May 05, 2016 | 2.462 | 2.520 | 2.429 | 2.452 | 67,137 | -0.03(-1.16%) |
May 04, 2016 | 2.462 | 2.548 | 2.438 | 2.481 | 94,770 | +0.03(+1.18%) |
May 03, 2016 | 2.279 | 2.635 | 2.279 | 2.452 | 426,479 | +0.21(+9.44%) |
May 02, 2016 | 2.337 | 2.356 | 2.202 | 2.241 | 66,129 | +0.01(+0.43%) |
Apr 29, 2016 | 2.260 | 2.366 | 2.145 | 2.231 | 92,818 | -0.03(-1.28%) |
Apr 28, 2016 | 2.260 | 2.327 | 2.250 | 2.260 | 60,442 | +0.00(+0.00%) |
Apr 27, 2016 | 2.212 | 2.308 | 2.212 | 2.260 | 98,323 | +0.07(+3.07%) |
Apr 26, 2016 | 2.106 | 2.233 | 2.106 | 2.193 | 101,623 | +0.07(+3.17%) |
Apr 25, 2016 | 2.077 | 2.135 | 2.077 | 2.125 | 18,188 | +0.02(+0.91%) |
Apr 22, 2016 | 2.087 | 2.116 | 2.068 | 2.106 | 97,227 | +0.04(+1.86%) |
Apr 21, 2016 | 2.068 | 2.116 | 2.068 | 2.068 | 89,002 | +0.00(+0.00%) |
Apr 20, 2016 | 2.135 | 2.135 | 2.068 | 2.068 | 70,717 | +0.00(+0.00%) |
Apr 19, 2016 | 2.068 | 2.106 | 2.029 | 2.068 | 84,250 | +0.02(+0.94%) |
Apr 18, 2016 | 2.068 | 2.097 | 2.029 | 2.048 | 55,381 | +0.00(+0.00%) |
Apr 15, 2016 | 2.020 | 2.116 | 2.020 | 2.048 | 49,541 | +0.04(+1.91%) |
Apr 14, 2016 | 1.972 | 2.058 | 1.972 | 2.010 | 58,853 | +0.03(+1.46%) |
Apr 13, 2016 | 1.952 | 2.000 | 1.914 | 1.981 | 127,431 | +0.06(+3.00%) |
Apr 12, 2016 | 1.923 | 1.981 | 1.875 | 1.923 | 126,269 | +0.01(+0.50%) |
Apr 11, 2016 | 1.933 | 1.991 | 1.875 | 1.914 | 130,582 | +0.03(+1.53%) |
Apr 08, 2016 | 1.779 | 1.923 | 1.779 | 1.885 | 152,998 | +0.13(+7.69%) |
Apr 07, 2016 | 1.760 | 1.798 | 1.731 | 1.750 | 45,945 | +0.00(+0.00%) |
Apr 06, 2016 | 1.702 | 1.770 | 1.693 | 1.750 | 32,391 | +0.03(+1.68%) |
Apr 05, 2016 | 1.731 | 1.837 | 1.693 | 1.721 | 158,283 | -0.05(-2.72%) |
Apr 04, 2016 | 1.770 | 1.866 | 1.760 | 1.770 | 69,040 | +0.00(+0.00%) |
Apr 01, 2016 | 1.846 | 1.875 | 1.750 | 1.770 | 40,256 | -0.09(-4.66%) |
Mar 31, 2016 | 1.895 | 1.991 | 1.856 | 1.856 | 92,213 | -0.03(-1.53%) |
Mar 30, 2016 | 1.914 | 2.020 | 1.875 | 1.885 | 57,913 | -0.01(-0.51%) |
Mar 29, 2016 | 1.770 | 1.943 | 1.731 | 1.895 | 51,117 | +0.10(+5.35%) |
Mar 28, 2016 | 1.750 | 1.856 | 1.750 | 1.798 | 48,377 | +0.05(+2.75%) |
Mar 24, 2016 | 1.770 | 1.750 | 1.750 | 1.750 | 86,824 | -0.03(-1.62%) |
Mar 23, 2016 | 1.827 | 1.856 | 1.770 | 1.779 | 54,841 | -0.05(-2.63%) |
Mar 22, 2016 | 1.875 | 1.875 | 1.760 | 1.827 | 70,056 | -0.05(-2.56%) |
Mar 21, 2016 | 1.914 | 1.972 | 1.856 | 1.875 | 145,359 | -0.04(-2.01%) |
Mar 18, 2016 | 1.991 | 2.029 | 1.789 | 1.914 | 177,315 | -0.06(-2.93%) |
Mar 17, 2016 | 1.923 | 2.068 | 1.875 | 1.972 | 288,832 | +0.02(+0.99%) |
Mar 16, 2016 | 1.972 | 2.068 | 1.943 | 1.952 | 40,081 | -0.01(-0.49%) |
Mar 15, 2016 | 2.010 | 2.029 | 1.962 | 1.962 | 32,171 | -0.04(-1.92%) |
Mar 14, 2016 | 2.077 | 2.077 | 1.982 | 2.000 | 105,410 | -0.12(-5.45%) |
Mar 11, 2016 | 2.048 | 2.145 | 2.000 | 2.116 | 81,287 | +0.10(+4.76%) |
Mar 10, 2016 | 2.010 | 2.048 | 1.981 | 2.020 | 65,320 | +0.00(+0.00%) |
Mar 09, 2016 | 1.981 | 2.039 | 1.981 | 2.020 | 33,762 | +0.05(+2.44%) |
Mar 08, 2016 | 2.010 | 2.070 | 1.943 | 1.972 | 83,310 | -0.04(-1.91%) |
Mar 07, 2016 | 2.000 | 2.087 | 1.972 | 2.010 | 51,959 | +0.02(+0.97%) |
Mar 04, 2016 | 2.058 | 2.125 | 1.991 | 1.991 | 77,344 | -0.01(-0.48%) |
Mar 03, 2016 | 1.952 | 2.116 | 1.924 | 2.000 | 149,550 | +0.08(+4.00%) |
Mar 02, 2016 | 1.798 | 1.943 | 1.798 | 1.923 | 102,905 | +0.10(+5.26%) |