Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.420 | 2.460 | 2.330 | 2.440 | 15,406 | +0.04(+1.67%) |
Apr 28, 2016 | 2.400 | 2.520 | 2.380 | 2.400 | 10,617 | -0.05(-2.04%) |
Apr 27, 2016 | 2.480 | 2.480 | 2.390 | 2.450 | 18,191 | +0.01(+0.41%) |
Apr 26, 2016 | 2.490 | 2.490 | 2.400 | 2.440 | 11,810 | -0.04(-1.61%) |
Apr 25, 2016 | 2.550 | 2.550 | 2.480 | 2.480 | 22,579 | -0.05(-1.98%) |
Apr 22, 2016 | 2.660 | 2.660 | 2.490 | 2.530 | 35,713 | -0.09(-3.44%) |
Apr 21, 2016 | 2.680 | 2.790 | 2.550 | 2.620 | 19,578 | -0.03(-1.13%) |
Apr 20, 2016 | 2.540 | 2.650 | 2.540 | 2.650 | 26,016 | +0.11(+4.33%) |
Apr 19, 2016 | 2.620 | 2.650 | 2.540 | 2.540 | 15,397 | -0.09(-3.42%) |
Apr 18, 2016 | 2.620 | 2.640 | 2.570 | 2.630 | 18,296 | +0.05(+1.94%) |
Apr 15, 2016 | 2.650 | 2.730 | 2.570 | 2.580 | 16,436 | -0.12(-4.44%) |
Apr 14, 2016 | 2.630 | 2.746 | 2.590 | 2.700 | 29,923 | +0.09(+3.45%) |
Apr 13, 2016 | 2.670 | 2.670 | 2.580 | 2.610 | 12,287 | -0.03(-1.14%) |
Apr 12, 2016 | 2.740 | 2.750 | 2.550 | 2.640 | 11,435 | -0.11(-4.00%) |
Apr 11, 2016 | 2.650 | 2.760 | 2.650 | 2.750 | 4,456 | +0.08(+2.99%) |
Apr 08, 2016 | 2.690 | 2.690 | 2.590 | 2.670 | 12,252 | +0.00(+0.00%) |
Apr 07, 2016 | 2.680 | 2.690 | 2.530 | 2.670 | 20,188 | +0.11(+4.30%) |
Apr 06, 2016 | 2.630 | 2.690 | 2.560 | 2.560 | 16,594 | +0.04(+1.59%) |
Apr 05, 2016 | 2.680 | 2.726 | 2.520 | 2.520 | 70,132 | -0.21(-7.69%) |
Apr 04, 2016 | 2.860 | 2.921 | 2.620 | 2.730 | 61,745 | -0.20(-6.83%) |
Apr 01, 2016 | 2.840 | 3.010 | 2.815 | 2.930 | 22,167 | -0.07(-2.33%) |
Mar 31, 2016 | 2.710 | 3.030 | 2.640 | 3.000 | 10,740 | +0.29(+10.80%) |
Mar 30, 2016 | 2.851 | 2.950 | 2.360 | 2.708 | 88,237 | -0.38(-12.19%) |
Mar 29, 2016 | 3.130 | 3.140 | 2.960 | 3.083 | 8,618 | +0.03(+1.10%) |
Mar 28, 2016 | 3.150 | 3.222 | 3.030 | 3.050 | 19,452 | -0.05(-1.61%) |
Mar 24, 2016 | 2.950 | 3.100 | 3.100 | 3.100 | 6,300 | +0.02(+0.69%) |
Mar 23, 2016 | 2.950 | 3.140 | 2.905 | 3.079 | 28,231 | +0.13(+4.37%) |
Mar 22, 2016 | 2.750 | 2.990 | 2.660 | 2.950 | 12,904 | +0.20(+7.27%) |
Mar 21, 2016 | 2.740 | 2.760 | 2.660 | 2.750 | 6,828 | +0.10(+3.77%) |
Mar 18, 2016 | 2.470 | 2.700 | 1.930 | 2.650 | 81,832 | +0.08(+3.11%) |
Mar 17, 2016 | 2.550 | 2.600 | 2.500 | 2.570 | 3,014 | +0.07(+2.80%) |
Mar 16, 2016 | 2.600 | 2.610 | 2.460 | 2.500 | 6,319 | -0.05(-1.96%) |
Mar 15, 2016 | 2.690 | 2.690 | 2.502 | 2.550 | 8,971 | -0.01(-0.43%) |
Mar 14, 2016 | 2.590 | 2.600 | 2.550 | 2.561 | 5,585 | -0.08(-2.99%) |
Mar 11, 2016 | 3.000 | 3.000 | 2.573 | 2.640 | 2,657 | +0.02(+0.76%) |
Mar 10, 2016 | 2.690 | 2.690 | 2.610 | 2.620 | 2,213 | -0.08(-2.96%) |
Mar 09, 2016 | 2.710 | 2.800 | 2.680 | 2.700 | 5,705 | -0.07(-2.53%) |
Mar 08, 2016 | 2.860 | 2.860 | 2.695 | 2.770 | 8,056 | -0.06(-2.12%) |
Mar 07, 2016 | 2.680 | 2.980 | 2.680 | 2.830 | 10,544 | +0.15(+5.64%) |
Mar 04, 2016 | 2.750 | 2.800 | 2.648 | 2.679 | 4,052 | +0.06(+2.25%) |
Mar 03, 2016 | 2.650 | 2.700 | 2.600 | 2.620 | 7,036 | -0.02(-0.76%) |
Mar 02, 2016 | 2.640 | 2.643 | 2.560 | 2.640 | 3,373 | -0.06(-2.22%) |
Mar 01, 2016 | 2.800 | 2.840 | 2.500 | 2.700 | 4,744 | -0.07(-2.53%) |
Feb 29, 2016 | 2.770 | 2.770 | 2.770 | 2.770 | 728 | -0.01(-0.36%) |
Feb 26, 2016 | 2.840 | 2.850 | 2.780 | 2.780 | 3,350 | -0.04(-1.42%) |
Feb 25, 2016 | 3.000 | 3.000 | 2.820 | 2.820 | 2,037 | -0.18(-6.00%) |
Feb 24, 2016 | 2.940 | 3.000 | 2.440 | 3.000 | 6,744 | +0.04(+1.35%) |
Feb 23, 2016 | 2.930 | 2.970 | 2.840 | 2.960 | 3,180 | +0.04(+1.36%) |
Feb 22, 2016 | 2.960 | 3.000 | 2.890 | 2.920 | 9,811 | -0.01(-0.33%) |
Feb 19, 2016 | 2.890 | 2.940 | 2.651 | 2.930 | 15,272 | +0.18(+6.55%) |
Feb 18, 2016 | 2.780 | 2.800 | 2.720 | 2.750 | 10,247 | +0.08(+3.00%) |
Feb 17, 2016 | 2.660 | 2.710 | 2.570 | 2.670 | 13,231 | +0.06(+2.30%) |
Feb 16, 2016 | 2.700 | 2.700 | 2.530 | 2.610 | 8,662 | +0.00(+0.17%) |
Feb 12, 2016 | 2.520 | 2.606 | 2.606 | 2.606 | 12,000 | +0.19(+7.67%) |
Feb 11, 2016 | 2.330 | 2.482 | 2.240 | 2.420 | 7,703 | +0.05(+2.11%) |
Feb 10, 2016 | 2.360 | 2.370 | 2.270 | 2.370 | 7,550 | +0.06(+2.60%) |
Feb 09, 2016 | 2.798 | 2.798 | 2.260 | 2.310 | 20,549 | -0.32(-12.17%) |
Feb 08, 2016 | 2.870 | 2.870 | 2.430 | 2.630 | 13,942 | -0.13(-4.71%) |
Feb 05, 2016 | 2.821 | 2.840 | 2.540 | 2.760 | 22,736 | -0.13(-4.50%) |
Feb 04, 2016 | 2.820 | 3.010 | 2.820 | 2.890 | 7,562 | -0.05(-1.70%) |
Feb 03, 2016 | 2.950 | 2.977 | 2.840 | 2.940 | 7,168 | +0.02(+0.68%) |
Feb 02, 2016 | 2.850 | 2.950 | 2.798 | 2.920 | 13,378 | +0.03(+1.04%) |