Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.840 | 3.015 | 2.790 | 2.980 | 3,767,848 | +0.15(+5.30%) |
Apr 28, 2016 | 2.820 | 2.950 | 2.810 | 2.830 | 2,317,911 | +0.02(+0.71%) |
Apr 27, 2016 | 2.770 | 2.820 | 2.720 | 2.810 | 2,041,261 | +0.03(+1.08%) |
Apr 26, 2016 | 2.780 | 2.830 | 2.710 | 2.780 | 1,410,363 | +0.01(+0.36%) |
Apr 25, 2016 | 2.790 | 2.820 | 2.730 | 2.770 | 1,773,897 | -0.02(-0.72%) |
Apr 22, 2016 | 2.880 | 2.940 | 2.780 | 2.790 | 2,493,323 | -0.10(-3.46%) |
Apr 21, 2016 | 3.060 | 3.080 | 2.890 | 2.890 | 3,259,128 | -0.11(-3.67%) |
Apr 20, 2016 | 2.950 | 3.080 | 2.940 | 3.000 | 4,442,312 | +0.05(+1.69%) |
Apr 19, 2016 | 2.880 | 2.980 | 2.870 | 2.950 | 3,489,328 | +0.14(+4.98%) |
Apr 18, 2016 | 2.710 | 2.840 | 2.660 | 2.810 | 863,711 | +0.08(+2.93%) |
Apr 15, 2016 | 2.760 | 2.790 | 2.700 | 2.730 | 635,167 | -0.05(-1.80%) |
Apr 14, 2016 | 2.820 | 2.830 | 2.700 | 2.780 | 1,248,045 | +0.00(+0.00%) |
Apr 13, 2016 | 2.690 | 2.870 | 2.690 | 2.780 | 2,970,849 | +0.11(+4.12%) |
Apr 12, 2016 | 2.580 | 2.670 | 2.560 | 2.670 | 3,154,654 | +0.11(+4.30%) |
Apr 11, 2016 | 2.550 | 2.650 | 2.550 | 2.560 | 2,972,415 | +0.02(+0.79%) |
Apr 08, 2016 | 2.490 | 2.590 | 2.490 | 2.540 | 2,299,851 | +0.08(+3.25%) |
Apr 07, 2016 | 2.490 | 2.530 | 2.460 | 2.460 | 1,182,661 | -0.06(-2.38%) |
Apr 06, 2016 | 2.510 | 2.520 | 2.440 | 2.520 | 1,470,989 | +0.01(+0.40%) |
Apr 05, 2016 | 2.510 | 2.580 | 2.480 | 2.510 | 1,561,900 | -0.04(-1.57%) |
Apr 04, 2016 | 2.610 | 2.650 | 2.540 | 2.550 | 1,092,397 | -0.07(-2.67%) |
Apr 01, 2016 | 2.500 | 2.640 | 2.480 | 2.620 | 1,696,596 | +0.08(+3.15%) |
Mar 31, 2016 | 2.550 | 2.610 | 2.540 | 2.540 | 2,278,231 | -0.01(-0.39%) |
Mar 30, 2016 | 2.680 | 2.710 | 2.540 | 2.550 | 1,992,772 | -0.10(-3.77%) |
Mar 29, 2016 | 2.550 | 2.650 | 2.510 | 2.650 | 1,233,876 | +0.07(+2.71%) |
Mar 28, 2016 | 2.610 | 2.640 | 2.500 | 2.580 | 987,698 | -0.04(-1.53%) |
Mar 24, 2016 | 2.490 | 2.620 | 2.620 | 2.620 | 3,392,400 | +0.09(+3.56%) |
Mar 23, 2016 | 2.770 | 2.770 | 2.530 | 2.530 | 2,374,181 | -0.24(-8.66%) |
Mar 22, 2016 | 2.810 | 2.830 | 2.750 | 2.770 | 1,313,199 | -0.02(-0.72%) |
Mar 21, 2016 | 2.890 | 2.910 | 2.770 | 2.790 | 1,295,784 | -0.05(-1.76%) |
Mar 18, 2016 | 2.980 | 3.040 | 2.780 | 2.840 | 3,909,900 | -0.11(-3.73%) |
Mar 17, 2016 | 2.910 | 2.990 | 2.900 | 2.950 | 4,335,098 | +0.10(+3.51%) |
Mar 16, 2016 | 2.770 | 2.870 | 2.720 | 2.850 | 4,191,919 | +0.11(+4.01%) |
Mar 15, 2016 | 2.750 | 2.780 | 2.670 | 2.740 | 2,320,859 | -0.05(-1.79%) |
Mar 14, 2016 | 2.750 | 2.830 | 2.720 | 2.790 | 4,572,261 | +0.04(+1.45%) |
Mar 11, 2016 | 2.730 | 2.790 | 2.730 | 2.750 | 2,761,824 | +0.05(+1.85%) |
Mar 10, 2016 | 2.710 | 2.760 | 2.650 | 2.700 | 4,669,714 | +0.01(+0.37%) |
Mar 09, 2016 | 2.710 | 2.750 | 2.650 | 2.690 | 4,509,242 | +0.00(+0.00%) |
Mar 08, 2016 | 2.670 | 2.760 | 2.640 | 2.690 | 7,202,018 | -0.02(-0.74%) |
Mar 07, 2016 | 2.660 | 2.800 | 2.660 | 2.710 | 3,961,530 | +0.09(+3.44%) |
Mar 04, 2016 | 2.570 | 2.660 | 2.570 | 2.620 | 3,857,012 | +0.07(+2.75%) |
Mar 03, 2016 | 2.600 | 2.660 | 2.520 | 2.550 | 4,168,938 | -0.03(-1.16%) |
Mar 02, 2016 | 2.310 | 2.610 | 2.310 | 2.580 | 4,717,699 | +0.26(+11.21%) |
Mar 01, 2016 | 2.210 | 2.330 | 2.210 | 2.320 | 3,462,949 | +0.11(+4.98%) |
Feb 29, 2016 | 2.260 | 2.300 | 2.175 | 2.210 | 1,961,444 | -0.02(-0.90%) |
Feb 26, 2016 | 2.130 | 2.310 | 2.120 | 2.230 | 4,344,115 | +0.12(+5.69%) |
Feb 25, 2016 | 2.120 | 2.150 | 2.080 | 2.110 | 2,962,442 | +0.00(+0.00%) |
Feb 24, 2016 | 2.090 | 2.160 | 2.030 | 2.110 | 3,322,565 | -0.02(-0.94%) |
Feb 23, 2016 | 2.230 | 2.240 | 2.090 | 2.130 | 1,650,313 | -0.10(-4.48%) |
Feb 22, 2016 | 2.180 | 2.280 | 2.160 | 2.230 | 2,916,928 | +0.09(+4.21%) |
Feb 19, 2016 | 2.110 | 2.180 | 2.070 | 2.140 | 2,196,696 | +0.00(+0.00%) |
Feb 18, 2016 | 2.150 | 2.180 | 2.090 | 2.140 | 2,129,311 | +0.00(+0.00%) |
Feb 17, 2016 | 2.010 | 2.160 | 1.980 | 2.140 | 4,947,767 | +0.15(+7.54%) |
Feb 16, 2016 | 2.090 | 2.160 | 1.910 | 1.990 | 2,877,307 | +0.05(+2.58%) |
Feb 12, 2016 | 1.980 | 1.940 | 1.940 | 1.940 | 2,817,500 | +0.00(+0.00%) |
Feb 11, 2016 | 1.900 | 1.970 | 1.850 | 1.940 | 2,572,170 | +0.01(+0.52%) |
Feb 10, 2016 | 1.970 | 1.990 | 1.900 | 1.930 | 2,011,695 | -0.05(-2.53%) |
Feb 09, 2016 | 1.980 | 2.000 | 1.925 | 1.980 | 2,205,279 | -0.04(-1.98%) |
Feb 08, 2016 | 2.090 | 2.090 | 2.010 | 2.020 | 2,904,714 | -0.07(-3.35%) |
Feb 05, 2016 | 2.080 | 2.141 | 2.040 | 2.090 | 2,819,095 | -0.01(-0.48%) |
Feb 04, 2016 | 2.070 | 2.180 | 2.060 | 2.100 | 3,583,539 | +0.03(+1.45%) |
Feb 03, 2016 | 1.990 | 2.070 | 1.970 | 2.070 | 4,011,498 | +0.09(+4.55%) |
Feb 02, 2016 | 2.020 | 2.040 | 1.930 | 1.980 | 2,163,826 | -0.07(-3.41%) |