Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.723 | 2.728 | 2.694 | 2.717 | 1,072,976 | +0.01(+0.21%) |
Apr 28, 2016 | 2.717 | 2.734 | 2.699 | 2.711 | 861,770 | -0.01(-0.21%) |
Apr 27, 2016 | 2.717 | 2.723 | 2.694 | 2.717 | 851,454 | +0.01(+0.21%) |
Apr 26, 2016 | 2.699 | 2.711 | 2.688 | 2.711 | 892,463 | +0.02(+0.64%) |
Apr 25, 2016 | 2.711 | 2.711 | 2.682 | 2.694 | 778,882 | -0.01(-0.43%) |
Apr 22, 2016 | 2.717 | 2.717 | 2.694 | 2.705 | 561,357 | -0.01(-0.21%) |
Apr 21, 2016 | 2.728 | 2.740 | 2.711 | 2.711 | 982,264 | -0.01(-0.21%) |
Apr 20, 2016 | 2.723 | 2.734 | 2.717 | 2.717 | 443,240 | -0.01(-0.21%) |
Apr 19, 2016 | 2.711 | 2.740 | 2.699 | 2.723 | 595,924 | +0.01(+0.21%) |
Apr 18, 2016 | 2.711 | 2.723 | 2.694 | 2.717 | 684,343 | +0.01(+0.43%) |
Apr 15, 2016 | 2.705 | 2.728 | 2.694 | 2.705 | 606,135 | +0.00(+0.00%) |
Apr 14, 2016 | 2.711 | 2.717 | 2.688 | 2.705 | 717,794 | +0.00(+0.00%) |
Apr 13, 2016 | 2.717 | 2.723 | 2.699 | 2.705 | 1,089,582 | +0.00(+0.00%) |
Apr 12, 2016 | 2.688 | 2.711 | 2.676 | 2.705 | 870,631 | +0.02(+0.86%) |
Apr 11, 2016 | 2.659 | 2.694 | 2.648 | 2.682 | 1,104,033 | +0.03(+1.30%) |
Apr 08, 2016 | 2.665 | 2.679 | 2.648 | 2.648 | 601,096 | -0.01(-0.22%) |
Apr 07, 2016 | 2.642 | 2.676 | 2.642 | 2.653 | 847,395 | -0.01(-0.22%) |
Apr 06, 2016 | 2.665 | 2.676 | 2.642 | 2.659 | 1,297,057 | +0.01(+0.22%) |
Apr 05, 2016 | 2.648 | 2.671 | 2.630 | 2.653 | 1,444,025 | -0.01(-0.22%) |
Apr 04, 2016 | 2.665 | 2.676 | 2.630 | 2.659 | 903,624 | -0.01(-0.43%) |
Apr 01, 2016 | 2.665 | 2.676 | 2.653 | 2.671 | 999,304 | -0.01(-0.43%) |
Mar 31, 2016 | 2.676 | 2.699 | 2.671 | 2.682 | 1,731,123 | +0.00(+0.00%) |
Mar 30, 2016 | 2.676 | 2.708 | 2.671 | 2.682 | 1,022,926 | +0.00(+0.00%) |
Mar 29, 2016 | 2.619 | 2.688 | 2.607 | 2.682 | 908,751 | +0.05(+1.97%) |
Mar 28, 2016 | 2.658 | 2.669 | 2.619 | 2.630 | 938,700 | -0.03(-1.05%) |
Mar 24, 2016 | 2.625 | 2.658 | 2.658 | 2.658 | 1,199,735 | +0.03(+1.06%) |
Mar 23, 2016 | 2.669 | 2.681 | 2.630 | 2.630 | 1,120,505 | -0.04(-1.46%) |
Mar 22, 2016 | 2.675 | 2.681 | 2.653 | 2.669 | 939,215 | -0.01(-0.21%) |
Mar 21, 2016 | 2.658 | 2.681 | 2.647 | 2.675 | 817,844 | +0.02(+0.84%) |
Mar 18, 2016 | 2.692 | 2.692 | 2.647 | 2.653 | 2,440,175 | -0.02(-0.83%) |
Mar 17, 2016 | 2.658 | 2.692 | 2.642 | 2.675 | 733,805 | +0.02(+0.84%) |
Mar 16, 2016 | 2.619 | 2.658 | 2.603 | 2.653 | 820,153 | +0.03(+1.06%) |
Mar 15, 2016 | 2.636 | 2.653 | 2.603 | 2.625 | 913,615 | -0.02(-0.84%) |
Mar 14, 2016 | 2.681 | 2.681 | 2.630 | 2.647 | 824,846 | -0.04(-1.45%) |
Mar 11, 2016 | 2.647 | 2.686 | 2.644 | 2.686 | 593,786 | +0.05(+1.90%) |
Mar 10, 2016 | 2.669 | 2.669 | 2.619 | 2.636 | 907,017 | -0.03(-1.25%) |
Mar 09, 2016 | 2.642 | 2.686 | 2.625 | 2.669 | 884,237 | +0.03(+1.27%) |
Mar 08, 2016 | 2.664 | 2.664 | 2.614 | 2.636 | 978,685 | -0.03(-1.05%) |
Mar 07, 2016 | 2.664 | 2.692 | 2.653 | 2.664 | 1,092,554 | +0.00(+0.00%) |
Mar 04, 2016 | 2.686 | 2.703 | 2.653 | 2.664 | 959,637 | -0.01(-0.42%) |
Mar 03, 2016 | 2.658 | 2.703 | 2.642 | 2.675 | 1,624,276 | +0.03(+1.27%) |
Mar 02, 2016 | 2.619 | 2.647 | 2.603 | 2.642 | 982,119 | +0.03(+1.07%) |
Mar 01, 2016 | 2.636 | 2.642 | 2.603 | 2.614 | 1,178,025 | -0.01(-0.21%) |
Feb 29, 2016 | 2.614 | 2.642 | 2.597 | 2.619 | 2,251,779 | +0.01(+0.43%) |
Feb 26, 2016 | 2.614 | 2.658 | 2.597 | 2.608 | 1,871,248 | +0.01(+0.21%) |
Feb 25, 2016 | 2.575 | 2.603 | 2.552 | 2.603 | 2,463,090 | +0.04(+1.52%) |
Feb 24, 2016 | 2.552 | 2.575 | 2.530 | 2.564 | 1,820,526 | -0.01(-0.22%) |
Feb 23, 2016 | 2.591 | 2.614 | 2.564 | 2.569 | 1,815,972 | -0.03(-1.07%) |
Feb 22, 2016 | 2.552 | 2.608 | 2.530 | 2.597 | 1,450,476 | +0.06(+2.42%) |
Feb 19, 2016 | 2.530 | 2.547 | 2.519 | 2.536 | 1,192,082 | +0.01(+0.22%) |
Feb 18, 2016 | 2.486 | 2.547 | 2.485 | 2.530 | 1,489,339 | +0.05(+2.02%) |
Feb 17, 2016 | 2.474 | 2.513 | 2.469 | 2.480 | 2,270,848 | +0.01(+0.23%) |
Feb 16, 2016 | 2.368 | 2.480 | 2.363 | 2.474 | 1,532,744 | +0.14(+5.97%) |
Feb 12, 2016 | 2.329 | 2.335 | 2.335 | 2.335 | 1,433,187 | +0.01(+0.24%) |
Feb 11, 2016 | 2.324 | 2.352 | 2.302 | 2.329 | 1,122,133 | -0.02(-0.71%) |
Feb 10, 2016 | 2.374 | 2.396 | 2.346 | 2.346 | 1,169,340 | -0.02(-0.94%) |
Feb 09, 2016 | 2.435 | 2.446 | 2.363 | 2.368 | 1,540,368 | -0.07(-2.75%) |
Feb 08, 2016 | 2.407 | 2.446 | 2.391 | 2.435 | 1,746,073 | +0.03(+1.16%) |
Feb 05, 2016 | 2.452 | 2.463 | 2.407 | 2.407 | 2,610,875 | -0.04(-1.82%) |
Feb 04, 2016 | 2.430 | 2.463 | 2.430 | 2.452 | 1,682,861 | +0.02(+0.69%) |
Feb 03, 2016 | 2.413 | 2.446 | 2.396 | 2.435 | 3,977,791 | +0.04(+1.63%) |
Feb 02, 2016 | 2.346 | 2.402 | 2.318 | 2.396 | 1,249,729 | +0.04(+1.65%) |