Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.700 | 3.800 | 3.570 | 3.620 | 316,034 | -0.11(-2.95%) |
Apr 28, 2016 | 3.940 | 3.960 | 3.660 | 3.730 | 380,294 | -0.18(-4.60%) |
Apr 27, 2016 | 3.800 | 4.000 | 3.760 | 3.910 | 468,022 | +0.14(+3.71%) |
Apr 26, 2016 | 3.850 | 3.850 | 3.660 | 3.770 | 604,381 | -0.11(-2.84%) |
Apr 25, 2016 | 4.080 | 4.130 | 3.750 | 3.880 | 1,032,024 | -0.17(-4.20%) |
Apr 22, 2016 | 3.940 | 4.080 | 3.750 | 4.050 | 1,043,315 | +0.17(+4.38%) |
Apr 21, 2016 | 3.660 | 3.910 | 3.610 | 3.880 | 1,467,643 | +0.39(+11.17%) |
Apr 20, 2016 | 3.500 | 3.550 | 3.350 | 3.490 | 656,430 | +0.03(+0.87%) |
Apr 19, 2016 | 3.660 | 3.670 | 3.331 | 3.460 | 534,659 | +0.02(+0.58%) |
Apr 18, 2016 | 3.330 | 3.590 | 3.330 | 3.440 | 1,172,230 | +0.21(+6.50%) |
Apr 15, 2016 | 3.080 | 3.300 | 3.030 | 3.230 | 501,189 | +0.19(+6.25%) |
Apr 14, 2016 | 3.130 | 3.200 | 2.910 | 3.040 | 431,295 | -0.08(-2.56%) |
Apr 13, 2016 | 3.000 | 3.290 | 2.970 | 3.120 | 913,758 | +0.16(+5.41%) |
Apr 12, 2016 | 2.900 | 3.040 | 2.880 | 2.960 | 474,541 | +0.08(+2.78%) |
Apr 11, 2016 | 2.780 | 3.030 | 2.752 | 2.880 | 1,108,249 | +0.16(+5.88%) |
Apr 08, 2016 | 2.710 | 2.850 | 2.690 | 2.720 | 284,234 | +0.04(+1.49%) |
Apr 07, 2016 | 2.710 | 2.750 | 2.665 | 2.680 | 90,701 | -0.01(-0.37%) |
Apr 06, 2016 | 2.620 | 2.750 | 2.610 | 2.690 | 355,753 | +0.07(+2.67%) |
Apr 05, 2016 | 2.400 | 2.620 | 2.400 | 2.620 | 272,149 | +0.20(+8.26%) |
Apr 04, 2016 | 2.430 | 2.450 | 2.390 | 2.420 | 76,360 | +0.02(+0.83%) |
Apr 01, 2016 | 2.440 | 2.470 | 2.350 | 2.400 | 158,985 | -0.03(-1.23%) |
Mar 31, 2016 | 2.440 | 2.500 | 2.406 | 2.430 | 97,480 | -0.01(-0.41%) |
Mar 30, 2016 | 2.480 | 2.520 | 2.430 | 2.440 | 81,911 | -0.02(-0.81%) |
Mar 29, 2016 | 2.420 | 2.500 | 2.410 | 2.460 | 128,238 | +0.03(+1.23%) |
Mar 28, 2016 | 2.590 | 2.590 | 2.410 | 2.430 | 198,426 | -0.08(-3.19%) |
Mar 24, 2016 | 2.500 | 2.510 | 2.510 | 2.510 | 93,700 | +0.01(+0.40%) |
Mar 23, 2016 | 2.560 | 2.580 | 2.500 | 2.500 | 82,592 | -0.09(-3.47%) |
Mar 22, 2016 | 2.550 | 2.590 | 2.493 | 2.590 | 133,899 | +0.07(+2.78%) |
Mar 21, 2016 | 2.580 | 2.625 | 2.480 | 2.520 | 178,494 | -0.08(-3.08%) |
Mar 18, 2016 | 2.460 | 2.649 | 2.440 | 2.600 | 262,404 | +0.12(+4.84%) |
Mar 17, 2016 | 2.560 | 2.610 | 2.470 | 2.480 | 136,392 | -0.09(-3.50%) |
Mar 16, 2016 | 2.450 | 2.610 | 2.450 | 2.570 | 74,060 | +0.08(+3.21%) |
Mar 15, 2016 | 2.650 | 2.710 | 2.310 | 2.490 | 228,999 | -0.08(-3.11%) |
Mar 14, 2016 | 2.510 | 2.660 | 2.510 | 2.570 | 217,115 | +0.04(+1.58%) |
Mar 11, 2016 | 2.590 | 2.590 | 2.510 | 2.530 | 66,965 | -0.03(-1.17%) |
Mar 10, 2016 | 2.660 | 2.690 | 2.522 | 2.560 | 82,298 | -0.10(-3.76%) |
Mar 09, 2016 | 2.500 | 2.650 | 2.500 | 2.660 | 97,308 | +0.16(+6.40%) |
Mar 08, 2016 | 2.610 | 2.690 | 2.500 | 2.500 | 97,097 | -0.14(-5.30%) |
Mar 07, 2016 | 2.630 | 2.700 | 2.570 | 2.640 | 166,349 | -0.02(-0.75%) |
Mar 04, 2016 | 2.800 | 2.800 | 2.660 | 2.660 | 149,625 | -0.13(-4.66%) |
Mar 03, 2016 | 2.760 | 2.840 | 2.710 | 2.790 | 81,241 | -0.01(-0.36%) |
Mar 02, 2016 | 2.850 | 2.860 | 2.700 | 2.800 | 118,836 | +0.00(+0.00%) |
Mar 01, 2016 | 2.850 | 2.880 | 2.750 | 2.800 | 218,614 | +0.00(+0.00%) |
Feb 29, 2016 | 2.740 | 2.850 | 2.700 | 2.800 | 387,588 | +0.18(+6.87%) |
Feb 26, 2016 | 2.530 | 2.680 | 2.520 | 2.620 | 235,884 | +0.13(+5.22%) |
Feb 25, 2016 | 2.400 | 2.750 | 2.350 | 2.490 | 565,147 | +0.11(+4.62%) |
Feb 24, 2016 | 2.240 | 2.400 | 2.230 | 2.380 | 185,182 | +0.11(+4.85%) |
Feb 23, 2016 | 2.290 | 2.320 | 2.242 | 2.270 | 29,235 | -0.02(-0.66%) |
Feb 22, 2016 | 2.240 | 2.300 | 2.240 | 2.285 | 76,174 | +0.04(+1.56%) |
Feb 19, 2016 | 2.250 | 2.320 | 2.250 | 2.250 | 40,975 | -0.01(-0.44%) |
Feb 18, 2016 | 2.270 | 2.310 | 2.250 | 2.260 | 78,272 | -0.02(-0.88%) |
Feb 17, 2016 | 2.280 | 2.340 | 2.260 | 2.280 | 64,338 | +0.02(+0.88%) |
Feb 16, 2016 | 2.200 | 2.320 | 2.200 | 2.260 | 71,320 | +0.03(+1.35%) |
Feb 12, 2016 | 2.280 | 2.230 | 2.230 | 2.230 | 91,000 | -0.04(-1.76%) |
Feb 11, 2016 | 2.280 | 2.300 | 2.240 | 2.270 | 72,894 | -0.01(-0.44%) |
Feb 10, 2016 | 2.250 | 2.380 | 2.250 | 2.280 | 138,450 | +0.01(+0.44%) |
Feb 09, 2016 | 2.230 | 2.300 | 2.230 | 2.270 | 62,091 | +0.02(+0.89%) |
Feb 08, 2016 | 2.280 | 2.316 | 2.220 | 2.250 | 60,922 | -0.06(-2.60%) |
Feb 05, 2016 | 2.260 | 2.300 | 2.200 | 2.310 | 115,939 | +0.00(+0.00%) |
Feb 04, 2016 | 2.180 | 2.350 | 2.180 | 2.310 | 108,637 | +0.07(+3.01%) |
Feb 03, 2016 | 2.260 | 2.280 | 2.170 | 2.242 | 65,553 | +0.04(+1.93%) |
Feb 02, 2016 | 2.150 | 2.260 | 2.135 | 2.200 | 124,156 | +0.04(+1.85%) |