Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.028 | 2.034 | 2.003 | 2.028 | 115,937 | -0.00(-0.25%) |
Apr 28, 2016 | 2.038 | 2.053 | 2.032 | 2.033 | 38,286 | -0.00(-0.25%) |
Apr 27, 2016 | 2.033 | 2.050 | 2.023 | 2.038 | 36,071 | +0.00(+0.08%) |
Apr 26, 2016 | 2.028 | 2.038 | 2.023 | 2.036 | 68,366 | +0.01(+0.65%) |
Apr 25, 2016 | 2.028 | 2.028 | 2.009 | 2.023 | 149,928 | -0.00(-0.24%) |
Apr 22, 2016 | 2.018 | 2.033 | 2.009 | 2.028 | 101,201 | +0.00(+0.00%) |
Apr 21, 2016 | 2.023 | 2.028 | 2.013 | 2.028 | 66,627 | +0.01(+0.48%) |
Apr 20, 2016 | 2.013 | 2.028 | 2.004 | 2.018 | 78,369 | +0.00(+0.24%) |
Apr 19, 2016 | 2.013 | 2.028 | 2.004 | 2.013 | 55,870 | +0.00(+0.00%) |
Apr 18, 2016 | 1.979 | 2.013 | 1.979 | 2.013 | 110,637 | +0.02(+0.98%) |
Apr 15, 2016 | 1.994 | 2.004 | 1.984 | 1.994 | 144,092 | -0.01(-0.49%) |
Apr 14, 2016 | 1.999 | 2.004 | 1.989 | 2.004 | 56,561 | +0.01(+0.49%) |
Apr 13, 2016 | 1.979 | 1.999 | 1.974 | 1.994 | 95,865 | +0.02(+1.24%) |
Apr 12, 2016 | 1.960 | 1.979 | 1.950 | 1.969 | 101,175 | +0.01(+0.50%) |
Apr 11, 2016 | 1.979 | 1.984 | 1.960 | 1.960 | 58,577 | -0.01(-0.74%) |
Apr 08, 2016 | 1.984 | 1.991 | 1.965 | 1.974 | 34,645 | +0.00(+0.25%) |
Apr 07, 2016 | 1.969 | 1.984 | 1.965 | 1.969 | 53,408 | -0.02(-0.98%) |
Apr 06, 2016 | 1.960 | 1.999 | 1.955 | 1.989 | 60,834 | +0.02(+1.25%) |
Apr 05, 2016 | 1.974 | 1.974 | 1.955 | 1.965 | 34,173 | -0.01(-0.74%) |
Apr 04, 2016 | 1.979 | 1.989 | 1.974 | 1.979 | 56,003 | -0.01(-0.49%) |
Apr 01, 2016 | 1.955 | 1.989 | 1.955 | 1.989 | 139,512 | +0.01(+0.49%) |
Mar 31, 2016 | 1.965 | 1.994 | 1.965 | 1.979 | 56,682 | +0.00(+0.25%) |
Mar 30, 2016 | 1.969 | 1.989 | 1.960 | 1.974 | 154,988 | +0.00(+0.25%) |
Mar 29, 2016 | 1.930 | 1.969 | 1.921 | 1.969 | 31,719 | +0.04(+2.03%) |
Mar 28, 2016 | 1.940 | 1.950 | 1.921 | 1.930 | 79,243 | +0.00(+0.00%) |
Mar 24, 2016 | 1.945 | 1.930 | 1.930 | 1.930 | 41,335 | -0.02(-1.25%) |
Mar 23, 2016 | 1.960 | 1.965 | 1.945 | 1.955 | 71,831 | -0.00(-0.25%) |
Mar 22, 2016 | 1.950 | 1.969 | 1.950 | 1.960 | 128,888 | -0.01(-0.50%) |
Mar 21, 2016 | 1.960 | 1.969 | 1.950 | 1.969 | 74,520 | +0.01(+0.75%) |
Mar 18, 2016 | 1.945 | 1.960 | 1.945 | 1.955 | 79,152 | +0.00(+0.25%) |
Mar 17, 2016 | 1.921 | 1.950 | 1.906 | 1.950 | 124,374 | +0.03(+1.53%) |
Mar 16, 2016 | 1.906 | 1.940 | 1.906 | 1.921 | 65,604 | +0.00(+0.00%) |
Mar 15, 2016 | 1.916 | 1.921 | 1.906 | 1.921 | 72,304 | -0.01(-0.51%) |
Mar 14, 2016 | 1.930 | 1.950 | 1.921 | 1.930 | 387,336 | -0.01(-0.75%) |
Mar 11, 2016 | 1.921 | 1.945 | 1.916 | 1.945 | 82,451 | +0.05(+2.58%) |
Mar 10, 2016 | 1.921 | 1.925 | 1.886 | 1.896 | 124,744 | -0.02(-1.02%) |
Mar 09, 2016 | 1.935 | 1.945 | 1.906 | 1.916 | 194,400 | -0.00(-0.25%) |
Mar 08, 2016 | 1.935 | 1.940 | 1.921 | 1.921 | 98,028 | -0.03(-1.50%) |
Mar 07, 2016 | 1.965 | 1.969 | 1.935 | 1.950 | 90,123 | -0.00(-0.25%) |
Mar 04, 2016 | 1.921 | 1.960 | 1.914 | 1.955 | 88,883 | +0.04(+2.04%) |
Mar 03, 2016 | 1.911 | 1.921 | 1.881 | 1.916 | 167,403 | +0.00(+0.26%) |
Mar 02, 2016 | 1.886 | 1.930 | 1.886 | 1.911 | 119,655 | +0.01(+0.77%) |
Mar 01, 2016 | 1.867 | 1.900 | 1.857 | 1.896 | 195,702 | +0.04(+2.24%) |
Feb 29, 2016 | 1.847 | 1.870 | 1.847 | 1.855 | 143,237 | -0.00(-0.13%) |
Feb 26, 2016 | 1.857 | 1.861 | 1.839 | 1.857 | 111,392 | +0.01(+0.80%) |
Feb 25, 2016 | 1.813 | 1.847 | 1.813 | 1.842 | 170,557 | +0.01(+0.80%) |
Feb 24, 2016 | 1.784 | 1.833 | 1.774 | 1.828 | 240,999 | +0.01(+0.81%) |
Feb 23, 2016 | 1.808 | 1.828 | 1.808 | 1.813 | 122,788 | -0.01(-0.54%) |
Feb 22, 2016 | 1.813 | 1.842 | 1.813 | 1.823 | 139,549 | +0.02(+1.08%) |
Feb 19, 2016 | 1.798 | 1.813 | 1.779 | 1.803 | 115,415 | +0.00(+0.00%) |
Feb 18, 2016 | 1.808 | 1.818 | 1.798 | 1.803 | 122,370 | +0.00(+0.00%) |
Feb 17, 2016 | 1.779 | 1.811 | 1.774 | 1.803 | 70,505 | +0.05(+3.07%) |
Feb 16, 2016 | 1.745 | 1.789 | 1.715 | 1.750 | 238,126 | +0.02(+1.42%) |
Feb 12, 2016 | 1.716 | 1.725 | 1.725 | 1.725 | 130,583 | +0.02(+1.12%) |
Feb 11, 2016 | 1.692 | 1.706 | 1.646 | 1.706 | 226,080 | -0.02(-1.11%) |
Feb 10, 2016 | 1.749 | 1.749 | 1.687 | 1.725 | 253,785 | +0.03(+1.98%) |
Feb 09, 2016 | 1.706 | 1.725 | 1.663 | 1.692 | 312,196 | -0.03(-1.94%) |
Feb 08, 2016 | 1.749 | 1.759 | 1.696 | 1.725 | 173,413 | -0.08(-4.24%) |
Feb 05, 2016 | 1.854 | 1.854 | 1.802 | 1.802 | 172,482 | -0.06(-3.08%) |
Feb 04, 2016 | 1.854 | 1.873 | 1.840 | 1.859 | 112,169 | +0.00(+0.26%) |
Feb 03, 2016 | 1.883 | 1.883 | 1.821 | 1.854 | 184,622 | -0.01(-0.51%) |
Feb 02, 2016 | 1.873 | 1.883 | 1.845 | 1.864 | 236,336 | -0.03(-1.52%) |