Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.100 | 3.130 | 3.050 | 3.050 | 255,464 | -0.08(-2.56%) |
Apr 28, 2016 | 3.150 | 3.200 | 2.890 | 3.130 | 1,717,152 | +0.87(+38.50%) |
Apr 27, 2016 | 2.250 | 2.350 | 2.200 | 2.260 | 1,224 | +0.14(+6.60%) |
Apr 26, 2016 | 2.300 | 2.300 | 2.100 | 2.120 | 5,596 | -0.18(-7.83%) |
Apr 25, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 408 | +0.09(+4.07%) |
Apr 22, 2016 | 2.296 | 2.310 | 2.200 | 2.210 | 6,045 | -0.09(-3.91%) |
Apr 21, 2016 | 2.280 | 2.310 | 2.280 | 2.300 | 5,941 | +0.03(+1.32%) |
Apr 20, 2016 | 2.200 | 2.310 | 2.200 | 2.270 | 1,753 | +0.06(+2.71%) |
Apr 19, 2016 | 2.100 | 2.380 | 2.100 | 2.210 | 24,161 | +0.14(+6.76%) |
Apr 18, 2016 | 2.011 | 2.080 | 2.011 | 2.070 | 8,716 | +0.07(+3.50%) |
Apr 15, 2016 | 2.011 | 2.050 | 1.950 | 2.000 | 28,241 | +0.02(+1.01%) |
Apr 14, 2016 | 2.061 | 2.061 | 1.960 | 1.980 | 34,215 | -0.02(-1.00%) |
Apr 13, 2016 | 1.930 | 2.059 | 1.930 | 2.000 | 29,966 | +0.05(+2.56%) |
Apr 12, 2016 | 2.099 | 2.130 | 1.880 | 1.950 | 63,796 | -0.15(-7.14%) |
Apr 11, 2016 | 2.083 | 2.100 | 2.016 | 2.100 | 9,970 | +0.05(+2.44%) |
Apr 08, 2016 | 1.990 | 2.080 | 1.940 | 2.050 | 27,796 | +0.11(+5.67%) |
Apr 07, 2016 | 1.870 | 2.000 | 1.800 | 1.940 | 65,328 | +0.03(+1.57%) |
Apr 06, 2016 | 2.250 | 2.250 | 1.900 | 1.910 | 53,483 | -0.22(-10.33%) |
Apr 05, 2016 | 2.250 | 2.250 | 2.080 | 2.130 | 14,680 | -0.12(-5.16%) |
Apr 04, 2016 | 2.240 | 2.320 | 2.050 | 2.246 | 26,453 | -0.00(-0.19%) |
Apr 01, 2016 | 2.320 | 2.393 | 2.250 | 2.250 | 6,450 | -0.14(-5.86%) |
Mar 31, 2016 | 2.411 | 2.411 | 2.290 | 2.390 | 2,448 | -0.05(-2.05%) |
Mar 30, 2016 | 2.450 | 2.450 | 2.440 | 2.440 | 1,200 | -0.03(-1.21%) |
Mar 29, 2016 | 2.476 | 2.500 | 2.470 | 2.470 | 1,919 | -0.03(-1.20%) |
Mar 28, 2016 | 2.440 | 2.500 | 2.440 | 2.500 | 2,477 | +0.03(+1.21%) |
Mar 24, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 10,900 | -0.01(-0.40%) |
Mar 23, 2016 | 2.440 | 2.480 | 2.440 | 2.480 | 1,215 | +0.01(+0.40%) |
Mar 22, 2016 | 2.450 | 2.470 | 2.450 | 2.470 | 1,092 | -0.01(-0.40%) |
Mar 21, 2016 | 2.450 | 2.490 | 2.450 | 2.480 | 4,442 | -0.01(-0.40%) |
Mar 18, 2016 | 2.450 | 2.490 | 2.450 | 2.490 | 8,353 | +0.03(+1.22%) |
Mar 17, 2016 | 2.460 | 2.490 | 2.460 | 2.460 | 6,207 | -0.03(-1.20%) |
Mar 16, 2016 | 2.490 | 2.490 | 2.480 | 2.490 | 2,627 | +0.05(+2.05%) |
Mar 15, 2016 | 2.490 | 2.490 | 2.440 | 2.440 | 3,800 | -0.05(-2.01%) |
Mar 11, 2016 | 2.490 | 2.490 | 2.490 | 2.490 | 180 | +0.00(+0.00%) |
Mar 09, 2016 | 2.490 | 2.490 | 2.490 | 2.490 | 3,300 | +0.14(+5.96%) |
Mar 08, 2016 | 2.460 | 2.460 | 2.350 | 2.350 | 2,458 | -0.04(-1.67%) |
Mar 07, 2016 | 2.420 | 2.490 | 2.390 | 2.390 | 4,199 | -0.06(-2.45%) |
Mar 04, 2016 | 2.470 | 2.470 | 2.440 | 2.450 | 1,578 | +0.00(+0.00%) |
Mar 03, 2016 | 2.460 | 2.470 | 2.444 | 2.450 | 10,705 | +0.01(+0.41%) |
Mar 02, 2016 | 2.480 | 2.480 | 2.330 | 2.440 | 5,003 | +0.01(+0.41%) |
Mar 01, 2016 | 2.410 | 2.440 | 2.270 | 2.430 | 4,926 | +0.02(+0.83%) |
Feb 29, 2016 | 2.450 | 2.500 | 2.410 | 2.410 | 5,021 | -0.07(-2.82%) |
Feb 26, 2016 | 2.450 | 2.480 | 2.450 | 2.480 | 2,929 | +0.00(+0.00%) |
Feb 25, 2016 | 2.500 | 2.510 | 2.480 | 2.480 | 6,820 | +0.00(+0.00%) |
Feb 24, 2016 | 2.500 | 2.510 | 2.480 | 2.480 | 4,266 | +0.03(+1.22%) |
Feb 23, 2016 | 2.370 | 2.450 | 2.360 | 2.450 | 729 | +0.05(+2.08%) |
Feb 22, 2016 | 2.330 | 2.430 | 2.310 | 2.400 | 5,904 | +0.09(+3.90%) |
Feb 19, 2016 | 2.200 | 2.580 | 2.150 | 2.310 | 73,335 | +0.11(+5.00%) |
Feb 18, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 508 | +0.17(+8.37%) |
Feb 17, 2016 | 2.000 | 2.030 | 1.960 | 2.030 | 2,291 | -0.02(-0.98%) |
Feb 16, 2016 | 2.170 | 2.189 | 1.920 | 2.050 | 9,964 | -0.11(-5.09%) |
Feb 12, 2016 | 2.200 | 2.160 | 2.160 | 2.160 | 1,400 | +0.02(+0.93%) |
Feb 11, 2016 | 2.199 | 2.199 | 2.135 | 2.140 | 1,143 | +0.02(+0.94%) |
Feb 10, 2016 | 2.140 | 2.140 | 2.104 | 2.120 | 1,844 | -0.11(-4.93%) |
Feb 09, 2016 | 1.830 | 2.230 | 1.360 | 2.230 | 68,847 | -0.09(-3.88%) |
Feb 08, 2016 | 2.320 | 2.460 | 2.210 | 2.320 | 9,117 | -0.06(-2.52%) |
Feb 05, 2016 | 2.320 | 2.438 | 2.320 | 2.380 | 1,283 | +0.01(+0.42%) |
Feb 04, 2016 | 2.400 | 2.500 | 2.330 | 2.370 | 8,225 | -0.13(-5.20%) |
Feb 03, 2016 | 2.370 | 2.450 | 2.160 | 2.500 | 10,472 | -0.02(-0.79%) |
Feb 02, 2016 | 2.510 | 2.540 | 2.500 | 2.520 | 10,091 | +0.00(+0.00%) |