Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.340 | 2.370 | 2.210 | 2.290 | 13,331 | -0.12(-4.98%) |
Apr 28, 2016 | 2.380 | 2.410 | 2.310 | 2.410 | 23,736 | +0.05(+2.12%) |
Apr 27, 2016 | 2.350 | 2.379 | 2.320 | 2.360 | 4,260 | +0.05(+2.16%) |
Apr 26, 2016 | 2.300 | 2.330 | 2.248 | 2.310 | 9,685 | -0.04(-1.70%) |
Apr 25, 2016 | 2.406 | 2.406 | 2.350 | 2.350 | 3,184 | -0.02(-0.84%) |
Apr 22, 2016 | 2.406 | 2.430 | 2.310 | 2.370 | 23,560 | -0.01(-0.42%) |
Apr 21, 2016 | 2.200 | 2.380 | 2.190 | 2.380 | 25,576 | +0.20(+9.17%) |
Apr 20, 2016 | 2.190 | 2.190 | 2.056 | 2.180 | 25,145 | -0.06(-2.68%) |
Apr 19, 2016 | 2.340 | 2.340 | 2.200 | 2.240 | 17,668 | -0.13(-5.49%) |
Apr 18, 2016 | 2.347 | 2.400 | 2.347 | 2.370 | 6,590 | +0.03(+1.28%) |
Apr 15, 2016 | 2.436 | 2.450 | 2.310 | 2.340 | 13,816 | -0.11(-4.49%) |
Apr 14, 2016 | 2.400 | 2.450 | 2.400 | 2.450 | 609 | +0.03(+1.24%) |
Apr 13, 2016 | 2.390 | 2.475 | 2.390 | 2.420 | 3,118 | +0.02(+0.90%) |
Apr 12, 2016 | 2.440 | 2.440 | 2.350 | 2.398 | 12,499 | -0.04(-1.70%) |
Apr 11, 2016 | 2.410 | 2.590 | 2.370 | 2.440 | 49,488 | +0.01(+0.41%) |
Apr 08, 2016 | 2.454 | 2.455 | 2.390 | 2.430 | 11,734 | -0.05(-2.02%) |
Apr 07, 2016 | 2.484 | 2.484 | 2.460 | 2.480 | 4,302 | -0.01(-0.40%) |
Apr 06, 2016 | 2.475 | 2.500 | 2.420 | 2.490 | 10,289 | +0.04(+1.63%) |
Apr 05, 2016 | 2.462 | 2.490 | 2.450 | 2.450 | 8,182 | -0.02(-0.81%) |
Apr 04, 2016 | 2.490 | 2.520 | 2.450 | 2.470 | 4,444 | -0.00(-0.00%) |
Apr 01, 2016 | 2.480 | 2.560 | 2.470 | 2.470 | 8,947 | -0.06(-2.37%) |
Mar 31, 2016 | 2.520 | 2.560 | 2.450 | 2.530 | 39,340 | -0.05(-1.94%) |
Mar 30, 2016 | 2.590 | 2.590 | 2.470 | 2.580 | 2,674 | -0.01(-0.39%) |
Mar 29, 2016 | 2.500 | 2.590 | 2.420 | 2.590 | 15,930 | +0.06(+2.38%) |
Mar 28, 2016 | 2.550 | 2.550 | 2.510 | 2.530 | 17,402 | -0.03(-1.18%) |
Mar 24, 2016 | 2.550 | 2.560 | 2.560 | 2.560 | 22,300 | +0.01(+0.39%) |
Mar 23, 2016 | 2.650 | 2.760 | 2.550 | 2.550 | 9,332 | -0.02(-0.78%) |
Mar 22, 2016 | 2.580 | 2.710 | 2.550 | 2.570 | 18,554 | +0.01(+0.38%) |
Mar 21, 2016 | 2.550 | 2.790 | 2.510 | 2.560 | 22,307 | +0.03(+1.20%) |
Mar 18, 2016 | 2.550 | 2.680 | 2.530 | 2.530 | 31,021 | -0.01(-0.39%) |
Mar 17, 2016 | 2.910 | 2.910 | 2.520 | 2.540 | 139,189 | -0.41(-13.90%) |
Mar 16, 2016 | 3.635 | 3.635 | 2.420 | 2.950 | 290,266 | -0.71(-19.40%) |
Mar 15, 2016 | 3.630 | 3.660 | 3.600 | 3.660 | 3,817 | +0.03(+0.83%) |
Mar 14, 2016 | 3.670 | 3.680 | 3.630 | 3.630 | 10,934 | +0.00(+0.00%) |
Mar 11, 2016 | 3.590 | 3.640 | 3.574 | 3.630 | 4,577 | +0.09(+2.54%) |
Mar 10, 2016 | 3.550 | 3.625 | 3.530 | 3.540 | 5,495 | +0.04(+1.14%) |
Mar 09, 2016 | 3.530 | 3.660 | 3.500 | 3.500 | 8,748 | -0.10(-2.78%) |
Mar 08, 2016 | 3.500 | 3.640 | 3.500 | 3.600 | 17,930 | +0.07(+1.98%) |
Mar 07, 2016 | 3.460 | 3.570 | 3.421 | 3.530 | 28,009 | +0.08(+2.32%) |
Mar 04, 2016 | 3.480 | 3.480 | 3.400 | 3.450 | 6,611 | +0.02(+0.58%) |
Mar 03, 2016 | 3.360 | 3.450 | 3.330 | 3.430 | 18,247 | +0.07(+2.08%) |
Mar 02, 2016 | 3.290 | 3.425 | 3.290 | 3.360 | 38,389 | +0.01(+0.30%) |
Mar 01, 2016 | 3.230 | 3.390 | 3.180 | 3.350 | 75,119 | +0.10(+3.08%) |
Feb 29, 2016 | 3.424 | 3.426 | 3.220 | 3.250 | 142,196 | -0.19(-5.52%) |
Feb 26, 2016 | 3.459 | 3.510 | 3.380 | 3.440 | 7,368 | -0.03(-0.86%) |
Feb 25, 2016 | 3.440 | 3.470 | 3.380 | 3.470 | 4,069 | +0.04(+1.17%) |
Feb 24, 2016 | 3.430 | 3.590 | 3.410 | 3.430 | 48,852 | -0.04(-1.15%) |
Feb 23, 2016 | 3.550 | 3.550 | 3.470 | 3.470 | 22,998 | -0.05(-1.42%) |
Feb 22, 2016 | 3.600 | 3.600 | 3.450 | 3.520 | 40,257 | +0.02(+0.57%) |
Feb 19, 2016 | 3.496 | 3.540 | 3.490 | 3.500 | 4,999 | -0.02(-0.57%) |
Feb 18, 2016 | 3.600 | 3.620 | 3.520 | 3.520 | 24,662 | -0.08(-2.22%) |
Feb 17, 2016 | 3.600 | 3.610 | 3.520 | 3.600 | 5,714 | +0.10(+2.86%) |
Feb 16, 2016 | 3.620 | 3.620 | 3.454 | 3.500 | 7,337 | +0.05(+1.45%) |
Feb 12, 2016 | 3.450 | 3.450 | 3.450 | 3.450 | 9,900 | +0.03(+0.88%) |
Feb 11, 2016 | 3.421 | 3.450 | 3.320 | 3.420 | 23,855 | -0.10(-2.85%) |
Feb 10, 2016 | 3.520 | 3.630 | 3.510 | 3.521 | 18,515 | -0.07(-1.94%) |
Feb 09, 2016 | 3.570 | 3.700 | 3.520 | 3.590 | 9,967 | +0.12(+3.46%) |
Feb 08, 2016 | 3.400 | 3.600 | 3.400 | 3.470 | 20,416 | +0.06(+1.76%) |
Feb 05, 2016 | 3.510 | 3.550 | 3.400 | 3.410 | 47,389 | -0.16(-4.48%) |
Feb 04, 2016 | 3.545 | 3.640 | 3.545 | 3.570 | 10,776 | +0.03(+0.85%) |
Feb 03, 2016 | 3.750 | 3.750 | 3.500 | 3.540 | 27,414 | -0.16(-4.32%) |
Feb 02, 2016 | 3.540 | 3.750 | 3.540 | 3.700 | 4,741 | -0.20(-5.13%) |