Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.568 | 2.659 | 2.562 | 2.637 | 7,759 | -0.03(-1.24%) |
Apr 28, 2016 | 2.574 | 2.773 | 2.574 | 2.671 | 15,622 | +0.09(+3.50%) |
Apr 27, 2016 | 2.653 | 2.707 | 2.574 | 2.580 | 30,096 | -0.11(-4.04%) |
Apr 26, 2016 | 2.737 | 2.745 | 2.653 | 2.689 | 43,242 | -0.06(-2.19%) |
Apr 25, 2016 | 2.797 | 2.797 | 2.743 | 2.749 | 12,537 | -0.04(-1.51%) |
Apr 22, 2016 | 2.803 | 2.803 | 2.743 | 2.791 | 11,744 | -0.01(-0.21%) |
Apr 21, 2016 | 2.803 | 2.809 | 2.743 | 2.797 | 9,129 | -0.01(-0.22%) |
Apr 20, 2016 | 2.787 | 2.833 | 2.737 | 2.803 | 38,135 | -0.02(-0.85%) |
Apr 19, 2016 | 2.737 | 2.864 | 2.737 | 2.827 | 8,300 | +0.09(+3.30%) |
Apr 18, 2016 | 2.779 | 2.798 | 2.743 | 2.737 | 24,539 | -0.00(-0.00%) |
Apr 15, 2016 | 2.781 | 2.781 | 2.737 | 2.737 | 3,138 | -0.02(-0.65%) |
Apr 14, 2016 | 2.737 | 2.763 | 2.737 | 2.755 | 17,009 | +0.00(+0.00%) |
Apr 13, 2016 | 2.767 | 2.776 | 2.737 | 2.755 | 9,712 | -0.02(-0.65%) |
Apr 12, 2016 | 2.773 | 2.773 | 2.749 | 2.773 | 6,495 | +0.04(+1.32%) |
Apr 11, 2016 | 2.737 | 2.761 | 2.737 | 2.737 | 26,147 | -0.00(-0.00%) |
Apr 08, 2016 | 2.743 | 2.743 | 2.737 | 2.737 | 4,369 | -0.02(-0.65%) |
Apr 07, 2016 | 2.737 | 2.761 | 2.737 | 2.755 | 3,017 | +0.01(+0.21%) |
Apr 06, 2016 | 2.749 | 2.749 | 2.737 | 2.749 | 3,835 | +0.00(+0.00%) |
Apr 05, 2016 | 2.791 | 2.791 | 2.749 | 2.749 | 4,110 | +0.01(+0.44%) |
Apr 04, 2016 | 2.773 | 2.773 | 2.737 | 2.737 | 12,575 | -0.00(-0.00%) |
Apr 01, 2016 | 2.749 | 2.749 | 2.737 | 2.737 | 3,329 | -0.01(-0.22%) |
Mar 31, 2016 | 2.743 | 2.743 | 2.731 | 2.743 | 8,146 | +0.00(+0.00%) |
Mar 30, 2016 | 2.755 | 2.773 | 2.737 | 2.743 | 13,243 | -0.01(-0.44%) |
Mar 29, 2016 | 2.737 | 2.791 | 2.737 | 2.755 | 5,417 | +0.01(+0.44%) |
Mar 28, 2016 | 2.803 | 2.803 | 2.737 | 2.743 | 9,557 | +0.00(+0.00%) |
Mar 24, 2016 | 2.737 | 2.743 | 2.743 | 2.743 | 1,161 | -0.00(-0.01%) |
Mar 23, 2016 | 2.737 | 2.767 | 2.737 | 2.743 | 12,449 | +0.00(+0.01%) |
Mar 22, 2016 | 2.791 | 2.797 | 2.743 | 2.743 | 5,444 | -0.02(-0.66%) |
Mar 21, 2016 | 2.791 | 2.883 | 2.737 | 2.761 | 46,875 | -0.09(-3.17%) |
Mar 18, 2016 | 2.804 | 2.863 | 2.745 | 2.852 | 55,300 | +0.11(+4.09%) |
Mar 17, 2016 | 2.704 | 2.804 | 2.683 | 2.739 | 48,313 | +0.09(+3.57%) |
Mar 16, 2016 | 2.586 | 2.787 | 2.539 | 2.645 | 59,916 | +0.06(+2.28%) |
Mar 15, 2016 | 2.556 | 2.586 | 2.555 | 2.586 | 7,283 | +0.04(+1.62%) |
Mar 14, 2016 | 2.533 | 2.592 | 2.485 | 2.545 | 26,276 | +0.02(+0.70%) |
Mar 11, 2016 | 2.474 | 2.533 | 2.474 | 2.527 | 14,099 | +0.04(+1.42%) |
Mar 10, 2016 | 2.480 | 2.497 | 2.411 | 2.491 | 6,893 | +0.01(+0.26%) |
Mar 09, 2016 | 2.491 | 2.491 | 2.444 | 2.485 | 1,126 | +0.06(+2.41%) |
Mar 08, 2016 | 2.421 | 2.509 | 2.391 | 2.426 | 32,762 | +0.01(+0.49%) |
Mar 07, 2016 | 2.421 | 2.421 | 2.395 | 2.415 | 12,143 | +0.00(+0.00%) |
Mar 04, 2016 | 2.418 | 2.421 | 2.418 | 2.415 | 6,705 | +0.00(+0.13%) |
Mar 03, 2016 | 2.361 | 2.421 | 2.361 | 2.411 | 6,897 | +0.03(+1.10%) |
Mar 02, 2016 | 2.403 | 2.421 | 2.385 | 2.385 | 21,857 | -0.02(-0.98%) |
Mar 01, 2016 | 2.391 | 2.415 | 2.391 | 2.409 | 6,260 | +0.01(+0.25%) |
Feb 29, 2016 | 2.415 | 2.415 | 2.326 | 2.403 | 20,532 | +0.05(+2.31%) |
Feb 26, 2016 | 2.267 | 2.361 | 2.196 | 2.349 | 33,043 | +0.08(+3.59%) |
Feb 25, 2016 | 2.326 | 2.326 | 2.167 | 2.267 | 19,682 | -0.04(-1.54%) |
Feb 24, 2016 | 1.960 | 2.361 | 1.960 | 2.302 | 36,072 | +0.12(+5.69%) |
Feb 23, 2016 | 2.066 | 2.178 | 2.001 | 2.178 | 33,419 | +0.18(+8.85%) |
Feb 22, 2016 | 2.049 | 2.066 | 1.919 | 2.001 | 28,009 | +0.09(+4.95%) |
Feb 19, 2016 | 1.860 | 1.996 | 1.848 | 1.907 | 13,957 | +0.09(+4.87%) |
Feb 18, 2016 | 2.078 | 2.096 | 1.712 | 1.818 | 87,612 | -0.19(-9.68%) |
Feb 17, 2016 | 1.919 | 2.125 | 1.907 | 2.013 | 41,636 | +0.09(+4.92%) |
Feb 16, 2016 | 1.771 | 1.942 | 1.771 | 1.919 | 64,232 | +0.25(+15.25%) |
Feb 12, 2016 | 1.954 | 1.665 | 1.665 | 1.665 | 182,257 | -0.35(-17.18%) |
Feb 11, 2016 | 2.066 | 2.167 | 1.919 | 2.010 | 53,693 | -0.16(-7.48%) |
Feb 10, 2016 | 2.432 | 2.432 | 2.167 | 2.173 | 61,867 | -0.26(-10.68%) |
Feb 09, 2016 | 2.485 | 2.509 | 2.426 | 2.432 | 5,996 | -0.05(-2.11%) |
Feb 08, 2016 | 2.480 | 2.486 | 2.450 | 2.485 | 17,832 | -0.02(-0.83%) |
Feb 05, 2016 | 2.568 | 2.568 | 2.491 | 2.506 | 4,791 | -0.01(-0.28%) |
Feb 04, 2016 | 2.539 | 2.582 | 2.485 | 2.513 | 10,264 | -0.00(-0.09%) |
Feb 03, 2016 | 2.598 | 2.604 | 2.503 | 2.515 | 11,050 | -0.08(-3.18%) |
Feb 02, 2016 | 2.598 | 2.615 | 2.598 | 2.598 | 6,035 | -0.04(-1.56%) |