Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 84 | +0.00(+0.00%) |
Apr 28, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 102 | +0.00(+0.00%) |
Apr 27, 2016 | 2.493 | 2.500 | 2.493 | 2.500 | 302 | +0.01(+0.40%) |
Apr 26, 2016 | 2.410 | 2.560 | 2.410 | 2.490 | 10,364 | +0.05(+2.05%) |
Apr 25, 2016 | 2.350 | 2.550 | 2.300 | 2.440 | 15,477 | +0.04(+1.67%) |
Apr 22, 2016 | 2.270 | 2.420 | 2.270 | 2.400 | 11,448 | +0.15(+6.67%) |
Apr 21, 2016 | 2.230 | 2.250 | 2.230 | 2.250 | 415 | +0.08(+3.69%) |
Apr 19, 2016 | 2.080 | 2.170 | 2.170 | 2.170 | 4,100 | +0.01(+0.46%) |
Apr 18, 2016 | 2.140 | 2.210 | 2.140 | 2.160 | 1,189 | +0.08(+3.85%) |
Apr 15, 2016 | 2.080 | 2.080 | 2.080 | 2.080 | 188 | -0.04(-1.89%) |
Apr 14, 2016 | 2.120 | 2.150 | 2.120 | 2.120 | 1,647 | -0.03(-1.40%) |
Apr 13, 2016 | 2.160 | 2.160 | 2.150 | 2.150 | 305 | -0.05(-2.34%) |
Apr 11, 2016 | 2.250 | 2.201 | 2.201 | 2.201 | 2,600 | -0.08(-3.44%) |
Apr 08, 2016 | 2.460 | 2.460 | 2.280 | 2.280 | 586 | -0.17(-6.94%) |
Apr 06, 2016 | 2.430 | 2.450 | 2.450 | 2.450 | 500 | +0.15(+6.52%) |
Apr 01, 2016 | 2.530 | 2.530 | 2.180 | 2.300 | 22 | -0.07(-3.04%) |
Mar 30, 2016 | 2.370 | 2.370 | 2.370 | 2.372 | 2 | +0.03(+1.31%) |
Mar 29, 2016 | 2.436 | 2.530 | 2.341 | 2.341 | 1,417 | -0.10(-3.96%) |
Mar 23, 2016 | 2.440 | 2.438 | 2.438 | 2.438 | 200 | -0.01(-0.45%) |
Mar 18, 2016 | 2.450 | 2.450 | 2.450 | 2.449 | 8 | -0.00(-0.04%) |
Mar 17, 2016 | 2.440 | 2.450 | 2.420 | 2.450 | 2,006 | +0.11(+4.70%) |
Mar 09, 2016 | 2.390 | 2.340 | 2.340 | 2.340 | 500 | -0.06(-2.50%) |
Feb 29, 2016 | 2.260 | 2.400 | 2.260 | 2.400 | 155 | +0.07(+2.82%) |
Feb 24, 2016 | 2.290 | 2.330 | 2.290 | 2.334 | 14 | +0.00(+0.12%) |
Feb 05, 2016 | 2.330 | 2.330 | 2.330 | 2.331 | 9 | +0.07(+3.31%) |
Feb 04, 2016 | 2.257 | 2.257 | 2.257 | 2.257 | 300 | +0.15(+6.90%) |
Feb 02, 2016 | 2.190 | 2.111 | 2.111 | 2.111 | 700 | -0.05(-2.27%) |
Feb 01, 2016 | 2.160 | 2.160 | 2.160 | 2.160 | 125 | -0.06(-2.70%) |
Jan 29, 2016 | 2.410 | 2.410 | 2.130 | 2.220 | 2,035 | -0.28(-11.20%) |
Jan 27, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | +0.00(+0.00%) |
Jan 22, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 18 | -0.03(-1.34%) |
Jan 14, 2016 | 2.530 | 2.534 | 2.534 | 2.534 | 400 | -0.02(-0.63%) |
Jan 13, 2016 | 2.550 | 2.550 | 2.460 | 2.550 | 5,179 | -0.02(-0.78%) |
Jan 12, 2016 | 2.450 | 2.650 | 2.450 | 2.570 | 3,983 | +0.12(+4.90%) |
Jan 11, 2016 | 2.400 | 2.500 | 2.400 | 2.450 | 4,899 | +0.15(+6.52%) |
Jan 08, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 200 | -0.07(-2.82%) |
Jan 07, 2016 | 2.355 | 2.367 | 2.355 | 2.367 | 300 | -0.03(-1.38%) |
Jan 06, 2016 | 2.450 | 2.450 | 2.390 | 2.400 | 6,150 | +0.15(+6.67%) |
Jan 05, 2016 | 2.250 | 2.250 | 2.250 | 2.250 | 300 | -0.03(-1.32%) |
Jan 04, 2016 | 2.150 | 2.420 | 2.150 | 2.280 | 5,726 | +0.20(+9.62%) |
Dec 31, 2015 | 2.260 | 2.080 | 2.080 | 2.080 | 3,400 | -0.22(-9.57%) |
Dec 29, 2015 | 2.200 | 2.300 | 2.300 | 2.300 | 2,200 | +0.20(+9.52%) |
Dec 24, 2015 | 2.100 | 2.100 | 2.100 | 2.100 | 19 | +0.00(+0.00%) |
Dec 23, 2015 | 2.180 | 2.180 | 2.100 | 2.100 | 771 | -0.18(-7.89%) |
Dec 22, 2015 | 2.280 | 2.280 | 2.280 | 2.280 | 125 | +0.08(+3.64%) |
Dec 17, 2015 | 2.200 | 2.200 | 2.200 | 2.200 | 1 | +0.07(+3.29%) |
Dec 15, 2015 | 2.290 | 2.290 | 2.120 | 2.130 | 56 | -0.27(-11.25%) |
Dec 14, 2015 | 2.400 | 2.400 | 2.400 | 2.400 | 145 | +0.08(+3.44%) |
Dec 10, 2015 | 2.320 | 2.320 | 2.320 | 2.320 | 50 | -0.10(-4.13%) |
Dec 07, 2015 | 2.310 | 2.420 | 2.310 | 2.420 | 13 | +0.19(+8.52%) |
Dec 01, 2015 | 2.230 | 2.230 | 2.230 | 2.230 | 800 | +0.10(+4.69%) |
Nov 25, 2015 | 2.280 | 2.130 | 2.130 | 2.130 | 3,200 | -0.07(-3.18%) |
Nov 23, 2015 | 2.170 | 2.200 | 2.170 | 2.200 | 2 | +0.08(+3.77%) |
Nov 20, 2015 | 2.186 | 2.186 | 2.120 | 2.120 | 300 | -0.13(-5.77%) |
Nov 18, 2015 | 2.180 | 2.250 | 2.250 | 2.250 | 1,900 | +0.04(+1.99%) |
Nov 11, 2015 | 2.210 | 2.210 | 2.210 | 2.206 | 39 | +0.06(+2.94%) |
Nov 09, 2015 | 2.080 | 2.140 | 2.080 | 2.143 | 1 | -0.03(-1.56%) |
Nov 06, 2015 | 2.150 | 2.177 | 2.150 | 2.177 | 366 | +0.03(+1.25%) |
Nov 05, 2015 | 2.170 | 2.170 | 2.150 | 2.150 | 399 | -0.08(-3.58%) |
Nov 03, 2015 | 2.320 | 2.230 | 2.230 | 2.230 | 500 | -0.03(-1.33%) |
Nov 02, 2015 | 2.260 | 2.260 | 2.250 | 2.260 | 2,466 | -0.12(-4.85%) |
Oct 30, 2015 | 2.378 | 2.420 | 2.375 | 2.375 | 500 | -0.07(-3.06%) |
Oct 28, 2015 | 2.460 | 2.460 | 2.450 | 2.450 | 7 | -0.09(-3.54%) |
Oct 23, 2015 | 2.440 | 2.540 | 2.540 | 2.540 | 400 | +0.02(+0.79%) |
Oct 21, 2015 | 2.520 | 2.520 | 2.520 | 2.520 | 200 | -0.08(-3.08%) |
Oct 14, 2015 | 2.600 | 2.600 | 2.600 | 2.600 | 1 | +0.04(+1.40%) |
Oct 08, 2015 | 2.560 | 2.560 | 2.560 | 2.564 | 4 | +0.06(+2.56%) |
Oct 07, 2015 | 2.530 | 2.550 | 2.500 | 2.500 | 1,645 | -0.14(-5.30%) |
Oct 05, 2015 | 2.640 | 2.640 | 2.640 | 2.640 | 33 | +0.00(+0.00%) |
Oct 02, 2015 | 2.400 | 2.640 | 2.400 | 2.640 | 4,183 | +0.24(+10.00%) |
Oct 01, 2015 | 2.400 | 2.400 | 2.400 | 2.400 | 1,480 | -0.07(-2.99%) |
Sep 30, 2015 | 2.474 | 2.474 | 2.474 | 2.474 | 226 | +0.07(+3.08%) |
Sep 28, 2015 | 2.400 | 2.400 | 2.400 | 2.400 | 1,100 | -0.17(-6.61%) |
Sep 22, 2015 | 2.490 | 2.570 | 2.570 | 2.570 | 700 | +0.11(+4.47%) |
Sep 21, 2015 | 2.410 | 2.520 | 2.410 | 2.460 | 663 | +0.06(+2.50%) |
Sep 18, 2015 | 2.630 | 2.640 | 2.400 | 2.400 | 5,155 | -0.23(-8.75%) |
Sep 17, 2015 | 2.630 | 2.630 | 2.630 | 2.630 | 1,561 | +0.01(+0.38%) |
Sep 16, 2015 | 2.500 | 2.620 | 2.500 | 2.620 | 1,860 | +0.02(+0.77%) |
Sep 15, 2015 | 2.500 | 2.610 | 2.500 | 2.600 | 2,335 | +0.00(+0.00%) |
Sep 14, 2015 | 2.600 | 2.600 | 2.532 | 2.600 | 1,815 | +0.00(+0.00%) |
Sep 11, 2015 | 2.600 | 2.600 | 2.600 | 2.600 | 2,841 | +0.00(+0.00%) |
Sep 10, 2015 | 2.580 | 2.600 | 2.580 | 2.600 | 2,063 | +0.10(+4.00%) |
Sep 09, 2015 | 2.550 | 2.600 | 2.500 | 2.500 | 1,655 | +0.03(+1.21%) |
Sep 08, 2015 | 2.550 | 2.550 | 2.470 | 2.470 | 413 | -0.13(-5.00%) |
Sep 04, 2015 | 2.590 | 2.600 | 2.600 | 2.600 | 6,700 | +0.00(+0.00%) |
Sep 03, 2015 | 2.600 | 2.600 | 2.600 | 2.600 | 310 | +0.09(+3.58%) |
Sep 02, 2015 | 2.490 | 2.600 | 2.430 | 2.510 | 2,341 | +0.12(+4.97%) |
Aug 31, 2015 | 2.380 | 2.400 | 2.320 | 2.391 | 132 | -0.09(-3.58%) |
Aug 28, 2015 | 2.480 | 2.480 | 2.480 | 2.480 | 163 | -0.04(-1.59%) |
Aug 26, 2015 | 2.510 | 2.520 | 2.520 | 2.520 | 1,800 | -0.08(-3.08%) |
Aug 24, 2015 | 2.580 | 2.600 | 2.600 | 2.600 | 900 | +0.02(+0.78%) |
Aug 20, 2015 | 2.580 | 2.580 | 2.580 | 2.580 | 900 | +0.08(+3.20%) |
Aug 12, 2015 | 2.400 | 2.500 | 2.500 | 2.500 | 2,800 | +0.14(+5.93%) |
Aug 10, 2015 | 2.440 | 2.360 | 2.360 | 2.360 | 600 | -0.12(-4.84%) |
Aug 06, 2015 | 2.450 | 2.480 | 2.480 | 2.480 | 6,000 | -0.37(-12.98%) |
Aug 04, 2015 | 2.780 | 2.850 | 2.760 | 2.850 | 2 | +0.05(+1.79%) |
Aug 03, 2015 | 3.100 | 3.100 | 2.600 | 2.800 | 16,221 | +0.49(+21.21%) |
Jul 28, 2015 | 2.280 | 2.310 | 2.310 | 2.310 | 600 | -0.05(-2.12%) |
Jul 24, 2015 | 2.360 | 2.360 | 2.360 | 2.360 | 39 | -0.09(-3.67%) |
Jul 16, 2015 | 2.500 | 2.450 | 2.450 | 2.450 | 900 | -0.06(-2.39%) |
Jul 15, 2015 | 2.690 | 2.690 | 2.490 | 2.510 | 1,873 | -0.28(-10.04%) |
Jul 13, 2015 | 2.790 | 2.790 | 2.790 | 2.790 | 200 | +0.00(+0.00%) |
Jul 08, 2015 | 2.800 | 2.790 | 2.790 | 2.790 | 500 | +0.14(+5.28%) |
Jul 01, 2015 | 2.780 | 2.650 | 2.650 | 2.650 | 2,300 | -0.14(-5.02%) |
Jun 30, 2015 | 2.754 | 2.790 | 2.754 | 2.790 | 500 | +0.08(+2.95%) |
Jun 18, 2015 | 2.750 | 2.710 | 2.710 | 2.710 | 200 | -0.04(-1.45%) |
Jun 15, 2015 | 2.780 | 2.750 | 2.750 | 2.750 | 1,100 | -0.15(-5.17%) |
Jun 09, 2015 | 2.900 | 2.900 | 2.900 | 2.900 | 400 | -0.05(-1.69%) |
Jun 02, 2015 | 2.950 | 2.950 | 2.950 | 2.950 | 1 | -0.00(-0.00%) |
Jun 01, 2015 | 2.960 | 2.960 | 2.950 | 2.950 | 660 | +0.14(+4.98%) |
May 26, 2015 | 2.900 | 2.810 | 2.810 | 2.810 | 400 | +0.00(+0.00%) |
May 21, 2015 | 2.760 | 2.810 | 2.810 | 2.810 | 300 | -0.04(-1.40%) |
May 20, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 1,302 | -0.01(-0.35%) |
May 19, 2015 | 2.870 | 2.870 | 2.750 | 2.860 | 1,829 | +0.17(+6.32%) |
May 18, 2015 | 2.730 | 2.730 | 2.690 | 2.690 | 1,879 | +0.04(+1.51%) |
May 14, 2015 | 2.630 | 2.700 | 2.630 | 2.650 | 1 | +0.10(+3.92%) |
May 13, 2015 | 2.560 | 2.620 | 2.520 | 2.550 | 1,829 | -0.13(-4.85%) |
May 12, 2015 | 2.680 | 2.680 | 2.680 | 2.680 | 400 | +0.08(+3.08%) |
May 11, 2015 | 2.440 | 2.610 | 2.420 | 2.600 | 4,444 | +0.26(+11.11%) |
May 08, 2015 | 2.250 | 2.340 | 2.250 | 2.340 | 819 | +0.00(+0.00%) |
May 06, 2015 | 2.340 | 2.340 | 2.340 | 2.340 | 100 | -0.08(-3.33%) |
May 05, 2015 | 2.431 | 2.431 | 2.421 | 2.421 | 800 | +0.01(+0.44%) |
May 04, 2015 | 2.440 | 2.440 | 2.350 | 2.410 | 10,745 | +0.09(+3.88%) |