Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.995 | 3.008 | 2.955 | 2.977 | 284,736 | -0.03(-0.89%) |
Apr 28, 2016 | 3.008 | 3.008 | 2.991 | 3.004 | 72,878 | -0.02(-0.59%) |
Apr 27, 2016 | 3.008 | 3.026 | 2.986 | 3.022 | 160,280 | +0.01(+0.30%) |
Apr 26, 2016 | 2.973 | 3.017 | 2.959 | 3.013 | 155,064 | +0.03(+1.05%) |
Apr 25, 2016 | 3.008 | 3.040 | 2.977 | 2.982 | 333,324 | -0.02(-0.59%) |
Apr 22, 2016 | 3.008 | 3.008 | 2.986 | 2.999 | 134,464 | -0.01(-0.44%) |
Apr 21, 2016 | 3.004 | 3.026 | 2.991 | 3.013 | 139,322 | +0.01(+0.45%) |
Apr 20, 2016 | 3.008 | 3.026 | 2.999 | 2.999 | 190,800 | -0.00(-0.15%) |
Apr 19, 2016 | 3.031 | 3.031 | 2.999 | 3.004 | 150,119 | +0.00(+0.15%) |
Apr 18, 2016 | 2.986 | 3.026 | 2.986 | 2.999 | 149,899 | +0.01(+0.30%) |
Apr 15, 2016 | 2.982 | 3.022 | 2.982 | 2.991 | 138,734 | -0.01(-0.45%) |
Apr 14, 2016 | 3.017 | 3.022 | 2.977 | 3.004 | 101,997 | +0.00(+0.00%) |
Apr 13, 2016 | 3.008 | 3.031 | 3.004 | 3.004 | 168,957 | -0.00(-0.15%) |
Apr 12, 2016 | 3.008 | 3.031 | 2.986 | 3.008 | 164,095 | +0.01(+0.45%) |
Apr 11, 2016 | 2.986 | 3.026 | 2.986 | 2.995 | 226,672 | +0.02(+0.60%) |
Apr 08, 2016 | 2.986 | 3.004 | 2.977 | 2.977 | 150,298 | +0.00(+0.00%) |
Apr 07, 2016 | 2.968 | 2.995 | 2.946 | 2.977 | 182,511 | +0.00(+0.15%) |
Apr 06, 2016 | 2.950 | 2.986 | 2.937 | 2.973 | 159,746 | +0.01(+0.30%) |
Apr 05, 2016 | 2.977 | 2.991 | 2.946 | 2.964 | 138,332 | -0.03(-0.89%) |
Apr 04, 2016 | 3.017 | 3.017 | 2.959 | 2.991 | 345,148 | -0.03(-0.89%) |
Apr 01, 2016 | 3.004 | 3.026 | 2.973 | 3.017 | 175,356 | +0.00(+0.00%) |
Mar 31, 2016 | 3.026 | 3.044 | 2.995 | 3.017 | 191,616 | -0.00(-0.15%) |
Mar 30, 2016 | 3.053 | 3.075 | 3.008 | 3.022 | 167,050 | -0.01(-0.29%) |
Mar 29, 2016 | 2.973 | 3.035 | 2.973 | 3.031 | 142,221 | +0.03(+1.04%) |
Mar 28, 2016 | 3.031 | 3.040 | 2.928 | 2.999 | 286,116 | -0.03(-1.03%) |
Mar 24, 2016 | 2.995 | 3.031 | 3.031 | 3.031 | 295,723 | +0.02(+0.74%) |
Mar 23, 2016 | 3.040 | 3.040 | 3.004 | 3.008 | 137,201 | -0.03(-0.88%) |
Mar 22, 2016 | 3.008 | 3.044 | 2.991 | 3.035 | 148,909 | -0.00(-0.15%) |
Mar 21, 2016 | 2.995 | 3.044 | 2.968 | 3.040 | 199,862 | +0.04(+1.49%) |
Mar 18, 2016 | 2.995 | 3.008 | 2.973 | 2.995 | 540,236 | -0.02(-0.74%) |
Mar 17, 2016 | 3.008 | 3.057 | 2.964 | 3.017 | 199,142 | +0.04(+1.50%) |
Mar 16, 2016 | 2.959 | 2.991 | 2.942 | 2.973 | 280,513 | +0.03(+0.91%) |
Mar 15, 2016 | 2.982 | 3.002 | 2.919 | 2.946 | 208,316 | -0.01(-0.30%) |
Mar 14, 2016 | 2.919 | 2.995 | 2.915 | 2.955 | 241,111 | -0.04(-1.34%) |
Mar 11, 2016 | 2.968 | 3.008 | 2.928 | 2.995 | 149,266 | +0.08(+2.75%) |
Mar 10, 2016 | 2.973 | 2.973 | 2.906 | 2.915 | 127,565 | -0.04(-1.21%) |
Mar 09, 2016 | 2.964 | 2.982 | 2.942 | 2.950 | 124,812 | -0.02(-0.75%) |
Mar 08, 2016 | 2.968 | 2.995 | 2.933 | 2.973 | 170,157 | -0.01(-0.30%) |
Mar 07, 2016 | 2.982 | 2.999 | 2.964 | 2.982 | 246,577 | +0.01(+0.44%) |
Mar 04, 2016 | 3.008 | 3.016 | 2.947 | 2.969 | 256,675 | -0.03(-1.16%) |
Mar 03, 2016 | 2.868 | 3.030 | 2.868 | 3.003 | 376,793 | +0.13(+4.39%) |
Mar 02, 2016 | 2.903 | 2.910 | 2.877 | 2.877 | 220,844 | -0.03(-0.90%) |
Mar 01, 2016 | 2.964 | 2.990 | 2.881 | 2.903 | 276,865 | -0.06(-2.06%) |
Feb 29, 2016 | 2.877 | 2.990 | 2.873 | 2.964 | 414,085 | +0.08(+2.87%) |
Feb 26, 2016 | 2.812 | 2.898 | 2.807 | 2.881 | 647,194 | +0.09(+3.12%) |
Feb 25, 2016 | 2.711 | 2.803 | 2.711 | 2.794 | 165,072 | +0.08(+3.05%) |
Feb 24, 2016 | 2.764 | 2.772 | 2.703 | 2.711 | 239,105 | -0.07(-2.35%) |
Feb 23, 2016 | 2.777 | 2.785 | 2.751 | 2.777 | 176,076 | +0.01(+0.32%) |
Feb 22, 2016 | 2.733 | 2.785 | 2.729 | 2.768 | 204,332 | +0.04(+1.44%) |
Feb 19, 2016 | 2.703 | 2.733 | 2.703 | 2.729 | 182,431 | +0.01(+0.32%) |
Feb 18, 2016 | 2.755 | 2.768 | 2.703 | 2.720 | 133,914 | -0.04(-1.42%) |
Feb 17, 2016 | 2.724 | 2.776 | 2.668 | 2.759 | 235,545 | +0.06(+2.10%) |
Feb 16, 2016 | 2.707 | 2.707 | 2.637 | 2.703 | 315,808 | +0.07(+2.48%) |
Feb 12, 2016 | 2.633 | 2.637 | 2.637 | 2.637 | 256,702 | +0.00(+0.17%) |
Feb 11, 2016 | 2.655 | 2.690 | 2.620 | 2.633 | 242,567 | -0.02(-0.82%) |
Feb 10, 2016 | 2.742 | 2.763 | 2.624 | 2.655 | 273,364 | -0.07(-2.56%) |
Feb 09, 2016 | 2.785 | 2.785 | 2.724 | 2.724 | 288,922 | -0.05(-1.88%) |
Feb 08, 2016 | 2.816 | 2.816 | 2.746 | 2.777 | 341,915 | -0.05(-1.70%) |
Feb 05, 2016 | 2.794 | 2.868 | 2.785 | 2.825 | 254,046 | +0.04(+1.41%) |
Feb 04, 2016 | 2.794 | 2.842 | 2.768 | 2.785 | 173,906 | -0.01(-0.47%) |
Feb 03, 2016 | 2.803 | 2.829 | 2.768 | 2.799 | 119,404 | +0.00(+0.00%) |
Feb 02, 2016 | 2.829 | 2.847 | 2.790 | 2.799 | 81,039 | -0.04(-1.53%) |