Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.685 | 2.693 | 2.670 | 2.685 | 98,809 | -0.04(-1.45%) |
Apr 28, 2016 | 2.697 | 2.729 | 2.697 | 2.725 | 27,707 | +0.00(+0.00%) |
Apr 27, 2016 | 2.713 | 2.737 | 2.705 | 2.725 | 66,265 | +0.02(+0.58%) |
Apr 26, 2016 | 2.705 | 2.745 | 2.687 | 2.709 | 85,710 | -0.00(-0.15%) |
Apr 25, 2016 | 2.713 | 2.733 | 2.685 | 2.713 | 126,364 | -0.01(-0.43%) |
Apr 22, 2016 | 2.713 | 2.760 | 2.697 | 2.725 | 140,815 | +0.04(+1.32%) |
Apr 21, 2016 | 2.713 | 2.749 | 2.685 | 2.689 | 73,325 | -0.04(-1.59%) |
Apr 20, 2016 | 2.725 | 2.764 | 2.693 | 2.733 | 222,107 | +0.05(+1.76%) |
Apr 19, 2016 | 2.654 | 2.709 | 2.638 | 2.685 | 83,499 | +0.02(+0.59%) |
Apr 18, 2016 | 2.670 | 2.701 | 2.630 | 2.670 | 416,266 | +0.01(+0.45%) |
Apr 15, 2016 | 2.685 | 2.708 | 2.622 | 2.658 | 158,070 | -0.04(-1.46%) |
Apr 14, 2016 | 2.697 | 2.747 | 2.678 | 2.697 | 86,960 | +0.03(+1.04%) |
Apr 13, 2016 | 2.650 | 2.756 | 2.646 | 2.670 | 334,899 | +0.00(+0.00%) |
Apr 12, 2016 | 2.658 | 2.736 | 2.615 | 2.670 | 339,598 | -0.00(-0.15%) |
Apr 11, 2016 | 2.689 | 2.760 | 2.674 | 2.674 | 322,623 | -0.01(-0.30%) |
Apr 08, 2016 | 2.725 | 2.828 | 2.674 | 2.682 | 298,245 | -0.04(-1.45%) |
Apr 07, 2016 | 2.689 | 2.796 | 2.674 | 2.721 | 286,759 | -0.00(-0.15%) |
Apr 06, 2016 | 2.804 | 2.804 | 2.697 | 2.725 | 183,716 | -0.06(-2.26%) |
Apr 05, 2016 | 2.788 | 2.804 | 2.764 | 2.788 | 39,623 | +0.00(+0.14%) |
Apr 04, 2016 | 2.804 | 2.804 | 2.749 | 2.784 | 190,371 | +0.01(+0.28%) |
Apr 01, 2016 | 2.764 | 2.808 | 2.741 | 2.776 | 91,227 | +0.01(+0.29%) |
Mar 31, 2016 | 2.768 | 2.776 | 2.725 | 2.768 | 57,321 | +0.02(+0.72%) |
Mar 30, 2016 | 2.764 | 2.780 | 2.705 | 2.749 | 101,597 | -0.02(-0.85%) |
Mar 29, 2016 | 2.725 | 2.777 | 2.711 | 2.772 | 112,379 | +0.04(+1.30%) |
Mar 28, 2016 | 2.709 | 2.745 | 2.685 | 2.737 | 112,883 | +0.03(+1.09%) |
Mar 24, 2016 | 2.772 | 2.707 | 2.707 | 2.707 | 287,911 | -0.08(-3.04%) |
Mar 23, 2016 | 2.871 | 2.879 | 2.764 | 2.792 | 227,708 | -0.07(-2.35%) |
Mar 22, 2016 | 2.804 | 2.895 | 2.713 | 2.859 | 457,989 | +0.00(+0.00%) |
Mar 21, 2016 | 3.333 | 3.353 | 2.816 | 2.859 | 1,856,872 | -0.29(-9.27%) |
Mar 18, 2016 | 3.144 | 3.222 | 3.100 | 3.151 | 471,283 | +0.05(+1.66%) |
Mar 17, 2016 | 3.041 | 3.140 | 3.005 | 3.100 | 484,377 | +0.08(+2.61%) |
Mar 16, 2016 | 3.084 | 3.084 | 2.875 | 3.021 | 304,874 | +0.02(+0.53%) |
Mar 15, 2016 | 2.954 | 3.120 | 2.950 | 3.005 | 558,001 | +0.07(+2.42%) |
Mar 14, 2016 | 2.839 | 2.954 | 2.781 | 2.934 | 359,360 | +0.11(+4.06%) |
Mar 11, 2016 | 2.847 | 2.855 | 2.784 | 2.820 | 149,225 | +0.01(+0.28%) |
Mar 10, 2016 | 2.792 | 2.824 | 2.745 | 2.812 | 51,231 | +0.01(+0.42%) |
Mar 09, 2016 | 2.824 | 2.841 | 2.713 | 2.800 | 54,857 | +0.04(+1.29%) |
Mar 08, 2016 | 2.828 | 2.847 | 2.721 | 2.764 | 104,691 | -0.06(-2.00%) |
Mar 07, 2016 | 2.863 | 2.871 | 2.666 | 2.821 | 125,870 | -0.05(-1.62%) |
Mar 04, 2016 | 2.903 | 2.946 | 2.847 | 2.867 | 82,658 | +0.00(+0.00%) |
Mar 03, 2016 | 2.843 | 2.988 | 2.842 | 2.867 | 169,495 | +0.04(+1.54%) |
Mar 02, 2016 | 2.717 | 2.835 | 2.713 | 2.824 | 72,428 | +0.15(+5.61%) |
Mar 01, 2016 | 2.666 | 2.745 | 2.626 | 2.674 | 85,793 | +0.07(+2.58%) |
Feb 29, 2016 | 2.595 | 2.666 | 2.595 | 2.606 | 43,888 | +0.03(+1.23%) |
Feb 26, 2016 | 2.717 | 2.717 | 2.570 | 2.575 | 99,551 | +0.04(+1.72%) |
Feb 25, 2016 | 2.599 | 2.612 | 2.476 | 2.531 | 167,649 | -0.20(-7.24%) |
Feb 24, 2016 | 2.899 | 2.907 | 2.622 | 2.729 | 210,697 | -0.15(-5.08%) |
Feb 23, 2016 | 2.800 | 2.903 | 2.706 | 2.875 | 166,722 | +0.11(+4.00%) |
Feb 22, 2016 | 2.646 | 2.808 | 2.509 | 2.764 | 168,287 | +0.17(+6.54%) |
Feb 19, 2016 | 2.492 | 2.626 | 2.409 | 2.595 | 161,668 | +0.02(+0.77%) |
Feb 18, 2016 | 2.362 | 2.634 | 2.350 | 2.575 | 472,413 | +0.24(+10.14%) |
Feb 17, 2016 | 2.212 | 2.346 | 2.172 | 2.338 | 252,129 | +0.17(+7.83%) |
Feb 16, 2016 | 2.188 | 2.212 | 2.077 | 2.168 | 113,468 | +0.11(+5.58%) |
Feb 12, 2016 | 1.975 | 2.054 | 2.054 | 2.054 | 88,880 | +0.10(+5.05%) |
Feb 11, 2016 | 1.975 | 2.004 | 1.955 | 1.955 | 54,571 | -0.09(-4.44%) |
Feb 10, 2016 | 2.081 | 2.133 | 2.042 | 2.046 | 77,191 | -0.04(-1.78%) |
Feb 09, 2016 | 2.081 | 2.101 | 2.081 | 2.083 | 24,587 | -0.03(-1.24%) |
Feb 08, 2016 | 2.136 | 2.191 | 2.093 | 2.109 | 69,346 | -0.03(-1.33%) |
Feb 05, 2016 | 2.184 | 2.184 | 2.125 | 2.137 | 32,949 | -0.03(-1.42%) |
Feb 04, 2016 | 2.133 | 2.176 | 2.133 | 2.168 | 28,502 | +0.05(+2.43%) |
Feb 03, 2016 | 2.156 | 2.160 | 2.091 | 2.117 | 44,171 | -0.02(-1.11%) |
Feb 02, 2016 | 2.168 | 2.168 | 2.113 | 2.140 | 26,762 | -0.03(-1.45%) |