Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.286 | 3.413 | 3.279 | 3.413 | 5,537,726 | +0.22(+6.96%) |
Apr 28, 2016 | 3.159 | 3.232 | 3.146 | 3.191 | 5,199,003 | +0.03(+1.00%) |
Apr 27, 2016 | 3.184 | 3.203 | 3.140 | 3.159 | 6,647,750 | +0.08(+2.47%) |
Apr 26, 2016 | 3.108 | 3.127 | 3.064 | 3.083 | 5,967,166 | +0.07(+2.32%) |
Apr 25, 2016 | 3.051 | 3.051 | 2.975 | 3.013 | 2,456,470 | -0.01(-0.21%) |
Apr 22, 2016 | 3.019 | 3.064 | 2.991 | 3.019 | 1,912,888 | +0.00(+0.00%) |
Apr 21, 2016 | 3.121 | 3.127 | 3.007 | 3.019 | 1,642,095 | -0.06(-2.06%) |
Apr 20, 2016 | 3.070 | 3.102 | 3.026 | 3.083 | 2,577,571 | -0.01(-0.41%) |
Apr 19, 2016 | 3.070 | 3.108 | 3.026 | 3.095 | 3,278,651 | +0.08(+2.52%) |
Apr 18, 2016 | 2.956 | 3.038 | 2.937 | 3.019 | 3,659,951 | +0.01(+0.42%) |
Apr 15, 2016 | 3.000 | 3.019 | 2.962 | 3.007 | 3,080,261 | -0.01(-0.21%) |
Apr 14, 2016 | 3.057 | 3.064 | 3.003 | 3.013 | 5,572,972 | -0.06(-2.06%) |
Apr 13, 2016 | 3.127 | 3.146 | 3.057 | 3.076 | 4,952,964 | +0.02(+0.62%) |
Apr 12, 2016 | 3.032 | 3.083 | 2.981 | 3.057 | 18,622,238 | +0.07(+2.34%) |
Apr 11, 2016 | 2.988 | 3.051 | 2.978 | 2.988 | 8,222,993 | +0.06(+1.95%) |
Apr 08, 2016 | 2.988 | 3.019 | 2.912 | 2.931 | 4,348,853 | +0.10(+3.36%) |
Apr 07, 2016 | 2.848 | 2.880 | 2.797 | 2.835 | 1,873,110 | -0.03(-0.89%) |
Apr 06, 2016 | 2.867 | 2.912 | 2.835 | 2.861 | 3,048,482 | -0.05(-1.74%) |
Apr 05, 2016 | 2.893 | 2.956 | 2.842 | 2.912 | 1,048,466 | +0.01(+0.22%) |
Apr 04, 2016 | 2.956 | 3.000 | 2.873 | 2.905 | 1,226,294 | -0.14(-4.58%) |
Apr 01, 2016 | 2.918 | 3.076 | 2.886 | 3.045 | 2,180,592 | +0.10(+3.23%) |
Mar 31, 2016 | 3.057 | 3.076 | 2.937 | 2.950 | 1,833,595 | -0.13(-4.32%) |
Mar 30, 2016 | 3.051 | 3.127 | 3.045 | 3.083 | 2,635,406 | +0.06(+2.10%) |
Mar 29, 2016 | 2.975 | 3.076 | 2.921 | 3.019 | 3,719,719 | +0.00(+0.00%) |
Mar 28, 2016 | 2.975 | 3.051 | 2.962 | 3.019 | 2,813,454 | +0.11(+3.70%) |
Mar 24, 2016 | 2.886 | 2.912 | 2.912 | 2.912 | 1,430,666 | -0.01(-0.43%) |
Mar 23, 2016 | 3.000 | 3.000 | 2.908 | 2.924 | 1,332,236 | -0.08(-2.54%) |
Mar 22, 2016 | 2.975 | 3.038 | 2.962 | 3.000 | 1,350,370 | +0.00(+0.00%) |
Mar 21, 2016 | 2.988 | 3.026 | 2.969 | 3.000 | 2,825,943 | +0.00(+0.00%) |
Mar 18, 2016 | 3.057 | 3.064 | 2.931 | 3.000 | 3,087,804 | -0.03(-1.05%) |
Mar 17, 2016 | 2.981 | 3.048 | 2.902 | 3.032 | 8,703,135 | +0.27(+9.63%) |
Mar 16, 2016 | 2.620 | 2.769 | 2.601 | 2.766 | 5,596,945 | +0.11(+4.06%) |
Mar 15, 2016 | 2.747 | 2.759 | 2.658 | 2.658 | 5,301,134 | -0.20(-7.10%) |
Mar 14, 2016 | 2.912 | 2.912 | 2.842 | 2.861 | 4,614,306 | -0.06(-1.96%) |
Mar 11, 2016 | 2.912 | 2.959 | 2.880 | 2.918 | 9,051,772 | +0.04(+1.55%) |
Mar 10, 2016 | 2.905 | 2.918 | 2.797 | 2.873 | 10,460,195 | -0.01(-0.44%) |
Mar 09, 2016 | 2.937 | 2.946 | 2.861 | 2.886 | 5,277,945 | +0.03(+0.89%) |
Mar 08, 2016 | 2.931 | 2.937 | 2.829 | 2.861 | 8,515,733 | +0.01(+0.45%) |
Mar 07, 2016 | 2.943 | 2.962 | 2.842 | 2.848 | 4,311,608 | -0.08(-2.60%) |
Mar 04, 2016 | 3.095 | 3.115 | 2.912 | 2.924 | 7,685,150 | +0.05(+1.77%) |
Mar 03, 2016 | 2.772 | 2.905 | 2.743 | 2.873 | 7,899,252 | +0.30(+11.58%) |
Mar 02, 2016 | 2.544 | 2.588 | 2.521 | 2.575 | 3,437,253 | +0.10(+3.84%) |
Mar 01, 2016 | 2.334 | 2.480 | 2.315 | 2.480 | 1,362,233 | +0.15(+6.25%) |
Feb 29, 2016 | 2.284 | 2.366 | 2.265 | 2.334 | 1,690,659 | +0.12(+5.44%) |
Feb 26, 2016 | 2.265 | 2.265 | 2.201 | 2.214 | 579,018 | -0.02(-0.85%) |
Feb 25, 2016 | 2.290 | 2.309 | 2.207 | 2.233 | 2,434,243 | -0.03(-1.12%) |
Feb 24, 2016 | 2.195 | 2.265 | 2.176 | 2.258 | 1,595,617 | +0.01(+0.57%) |
Feb 23, 2016 | 2.252 | 2.280 | 2.195 | 2.245 | 712,799 | -0.06(-2.48%) |
Feb 22, 2016 | 2.233 | 2.309 | 2.221 | 2.303 | 836,111 | +0.13(+5.83%) |
Feb 19, 2016 | 2.100 | 2.182 | 2.087 | 2.176 | 2,127,128 | +0.03(+1.18%) |
Feb 18, 2016 | 2.201 | 2.214 | 2.119 | 2.150 | 1,008,558 | -0.11(-4.78%) |
Feb 17, 2016 | 2.265 | 2.296 | 2.201 | 2.258 | 2,022,705 | +0.11(+5.33%) |
Feb 16, 2016 | 2.157 | 2.169 | 2.125 | 2.144 | 676,489 | +0.03(+1.50%) |
Feb 12, 2016 | 2.125 | 2.112 | 2.112 | 2.112 | 685,616 | +0.03(+1.52%) |
Feb 11, 2016 | 2.074 | 2.119 | 2.046 | 2.081 | 1,897,965 | -0.04(-1.80%) |
Feb 10, 2016 | 2.112 | 2.195 | 2.087 | 2.119 | 1,548,962 | +0.03(+1.52%) |
Feb 09, 2016 | 2.074 | 2.106 | 2.025 | 2.087 | 516,504 | -0.03(-1.50%) |
Feb 08, 2016 | 2.150 | 2.169 | 2.087 | 2.119 | 919,085 | -0.08(-3.47%) |
Feb 05, 2016 | 2.157 | 2.226 | 2.157 | 2.195 | 980,749 | -0.01(-0.29%) |
Feb 04, 2016 | 2.074 | 2.226 | 2.074 | 2.201 | 2,081,894 | +0.16(+7.76%) |
Feb 03, 2016 | 2.023 | 2.049 | 1.947 | 2.043 | 1,246,281 | +0.11(+5.57%) |
Feb 02, 2016 | 2.049 | 2.055 | 1.916 | 1.935 | 3,696,537 | -0.20(-9.23%) |