Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.876 | 2.941 | 2.861 | 2.936 | 21,514 | +0.05(+1.80%) |
Apr 28, 2016 | 2.936 | 2.961 | 2.871 | 2.884 | 31,989 | -0.06(-2.10%) |
Apr 27, 2016 | 2.961 | 2.961 | 2.931 | 2.946 | 8,917 | +0.01(+0.34%) |
Apr 26, 2016 | 2.941 | 2.968 | 2.936 | 2.936 | 4,443 | -0.02(-0.84%) |
Apr 25, 2016 | 2.921 | 2.965 | 2.921 | 2.961 | 10,681 | +0.03(+1.18%) |
Apr 22, 2016 | 2.950 | 2.965 | 2.926 | 2.926 | 13,349 | -0.04(-1.50%) |
Apr 21, 2016 | 2.970 | 2.970 | 2.926 | 2.970 | 37,299 | +0.00(+0.05%) |
Apr 20, 2016 | 3.020 | 3.020 | 2.961 | 2.969 | 38,119 | -0.05(-1.69%) |
Apr 19, 2016 | 3.040 | 3.040 | 3.018 | 3.020 | 9,738 | -0.01(-0.49%) |
Apr 18, 2016 | 3.005 | 3.064 | 3.005 | 3.035 | 3,740 | +0.04(+1.32%) |
Apr 15, 2016 | 3.020 | 3.055 | 2.995 | 2.995 | 25,117 | -0.02(-0.66%) |
Apr 14, 2016 | 3.008 | 3.020 | 2.995 | 3.015 | 2,056 | +0.01(+0.33%) |
Apr 13, 2016 | 3.025 | 3.025 | 2.975 | 3.005 | 21,249 | +0.03(+1.00%) |
Apr 12, 2016 | 3.040 | 3.077 | 2.970 | 2.975 | 36,207 | -0.09(-2.91%) |
Apr 11, 2016 | 3.045 | 3.079 | 3.000 | 3.064 | 17,829 | +0.02(+0.81%) |
Apr 08, 2016 | 3.045 | 3.062 | 3.005 | 3.040 | 22,279 | +0.00(+0.03%) |
Apr 07, 2016 | 3.035 | 3.058 | 3.010 | 3.039 | 16,603 | +0.00(+0.13%) |
Apr 06, 2016 | 3.040 | 3.060 | 3.000 | 3.035 | 26,331 | -0.01(-0.33%) |
Apr 05, 2016 | 3.089 | 3.089 | 3.045 | 3.045 | 17,444 | -0.04(-1.44%) |
Apr 04, 2016 | 3.119 | 3.119 | 3.089 | 3.089 | 8,608 | -0.03(-0.95%) |
Apr 01, 2016 | 3.129 | 3.129 | 3.109 | 3.119 | 14,319 | +0.02(+0.80%) |
Mar 31, 2016 | 3.104 | 3.158 | 3.094 | 3.094 | 29,765 | +0.00(+0.16%) |
Mar 30, 2016 | 3.119 | 3.138 | 3.045 | 3.089 | 24,295 | +0.00(+0.00%) |
Mar 29, 2016 | 3.089 | 3.159 | 3.064 | 3.089 | 26,669 | +0.02(+0.65%) |
Mar 28, 2016 | 3.050 | 3.084 | 3.030 | 3.069 | 30,484 | +0.00(+0.16%) |
Mar 24, 2016 | 3.094 | 3.064 | 3.064 | 3.064 | 24,239 | -0.02(-0.64%) |
Mar 23, 2016 | 3.119 | 3.143 | 3.074 | 3.084 | 11,980 | -0.02(-0.64%) |
Mar 22, 2016 | 3.119 | 3.163 | 3.079 | 3.104 | 77,306 | -0.01(-0.32%) |
Mar 21, 2016 | 3.020 | 3.154 | 3.015 | 3.114 | 55,115 | +0.11(+3.80%) |
Mar 18, 2016 | 3.010 | 3.020 | 3.000 | 3.000 | 34,138 | -0.01(-0.33%) |
Mar 17, 2016 | 3.015 | 3.035 | 2.970 | 3.010 | 70,709 | +0.02(+0.66%) |
Mar 16, 2016 | 3.000 | 3.035 | 2.970 | 2.990 | 75,042 | +0.00(+0.17%) |
Mar 15, 2016 | 3.000 | 3.034 | 2.961 | 2.985 | 43,448 | -0.01(-0.33%) |
Mar 14, 2016 | 3.050 | 3.050 | 2.985 | 2.995 | 30,619 | -0.04(-1.47%) |
Mar 11, 2016 | 3.040 | 3.045 | 2.985 | 3.040 | 11,753 | +0.01(+0.33%) |
Mar 10, 2016 | 3.134 | 3.134 | 2.985 | 3.030 | 21,615 | -0.07(-2.39%) |
Mar 09, 2016 | 3.134 | 3.134 | 3.074 | 3.104 | 12,739 | -0.00(-0.16%) |
Mar 08, 2016 | 3.119 | 3.144 | 3.094 | 3.109 | 6,039 | +0.00(+0.00%) |
Mar 07, 2016 | 3.064 | 3.163 | 3.064 | 3.109 | 18,575 | +0.04(+1.45%) |
Mar 04, 2016 | 3.119 | 3.149 | 3.069 | 3.064 | 42,327 | -0.06(-2.06%) |
Mar 03, 2016 | 3.114 | 3.159 | 3.094 | 3.129 | 27,125 | +0.03(+0.96%) |
Mar 02, 2016 | 3.045 | 3.109 | 3.020 | 3.099 | 44,026 | +0.06(+1.95%) |
Mar 01, 2016 | 3.084 | 3.119 | 3.040 | 3.040 | 30,823 | -0.04(-1.29%) |
Feb 29, 2016 | 3.060 | 3.119 | 3.050 | 3.079 | 30,028 | +0.04(+1.30%) |
Feb 26, 2016 | 3.069 | 3.069 | 2.990 | 3.040 | 27,145 | +0.01(+0.49%) |
Feb 25, 2016 | 3.005 | 3.084 | 3.005 | 3.025 | 17,211 | +0.00(+0.00%) |
Feb 24, 2016 | 3.025 | 3.064 | 2.970 | 3.025 | 60,601 | -0.00(-0.16%) |
Feb 23, 2016 | 3.020 | 3.119 | 3.015 | 3.030 | 41,887 | +0.01(+0.33%) |
Feb 22, 2016 | 3.168 | 3.168 | 3.020 | 3.020 | 62,217 | -0.03(-0.97%) |
Feb 19, 2016 | 3.040 | 3.079 | 3.025 | 3.050 | 81,225 | +0.02(+0.82%) |
Feb 18, 2016 | 2.832 | 3.060 | 2.827 | 3.025 | 182,863 | +0.30(+10.89%) |
Feb 17, 2016 | 2.713 | 2.762 | 2.713 | 2.728 | 19,839 | +0.05(+2.04%) |
Feb 16, 2016 | 2.673 | 2.698 | 2.663 | 2.673 | 28,456 | +0.04(+1.69%) |
Feb 12, 2016 | 2.659 | 2.629 | 2.629 | 2.629 | 49,286 | -0.03(-1.30%) |
Feb 11, 2016 | 2.688 | 2.688 | 2.659 | 2.663 | 29,143 | -0.05(-2.00%) |
Feb 10, 2016 | 2.698 | 2.723 | 2.678 | 2.718 | 15,187 | +0.04(+1.48%) |
Feb 09, 2016 | 2.649 | 2.688 | 2.649 | 2.678 | 9,938 | +0.01(+0.56%) |
Feb 08, 2016 | 2.663 | 2.693 | 2.649 | 2.663 | 37,105 | +0.01(+0.56%) |
Feb 05, 2016 | 2.678 | 2.678 | 2.649 | 2.649 | 28,585 | +0.02(+0.75%) |
Feb 04, 2016 | 2.668 | 2.683 | 2.624 | 2.629 | 30,858 | +0.02(+0.95%) |
Feb 03, 2016 | 2.609 | 2.644 | 2.604 | 2.604 | 28,381 | -0.02(-0.94%) |
Feb 02, 2016 | 2.721 | 2.723 | 2.604 | 2.629 | 16,943 | -0.11(-4.15%) |