Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.937 | 2.937 | 2.934 | 2.934 | 8,355 | -0.00(-0.11%) |
Apr 28, 2016 | 3.073 | 3.073 | 2.930 | 2.937 | 25,944 | -0.05(-1.67%) |
Apr 27, 2016 | 2.927 | 2.987 | 2.927 | 2.987 | 25,850 | -0.06(-1.86%) |
Apr 26, 2016 | 3.040 | 3.190 | 2.944 | 3.043 | 156,179 | +0.02(+0.55%) |
Apr 25, 2016 | 3.014 | 3.120 | 3.004 | 3.027 | 33,068 | +0.50(+19.55%) |
Apr 22, 2016 | 2.528 | 2.565 | 2.359 | 2.532 | 61,239 | -0.05(-1.80%) |
Apr 21, 2016 | 2.565 | 2.608 | 2.565 | 2.578 | 3,882 | +0.08(+3.05%) |
Apr 20, 2016 | 2.492 | 2.535 | 2.455 | 2.502 | 7,870 | +0.01(+0.40%) |
Apr 19, 2016 | 2.508 | 2.508 | 2.492 | 2.492 | 1,805 | -0.00(-0.13%) |
Apr 18, 2016 | 2.469 | 2.495 | 2.469 | 2.495 | 1,565 | +0.04(+1.49%) |
Apr 15, 2016 | 2.469 | 2.469 | 2.459 | 2.459 | 1,206 | -0.02(-0.94%) |
Apr 14, 2016 | 2.489 | 2.489 | 2.482 | 2.482 | 1,504 | +0.01(+0.27%) |
Apr 13, 2016 | 2.492 | 2.492 | 2.475 | 2.475 | 2,203 | +0.01(+0.54%) |
Apr 12, 2016 | 2.558 | 2.558 | 2.449 | 2.462 | 10,191 | -0.08(-3.26%) |
Apr 11, 2016 | 2.582 | 2.582 | 2.545 | 2.545 | 6,230 | -0.09(-3.29%) |
Apr 08, 2016 | 2.648 | 2.648 | 2.615 | 2.632 | 3,361 | -0.04(-1.61%) |
Apr 07, 2016 | 2.675 | 2.675 | 2.675 | 2.675 | 547 | +0.01(+0.37%) |
Apr 06, 2016 | 2.628 | 2.665 | 2.628 | 2.665 | 7,343 | +0.06(+2.43%) |
Apr 05, 2016 | 2.602 | 2.602 | 2.602 | 2.602 | 2,979 | -0.04(-1.51%) |
Apr 04, 2016 | 2.645 | 2.645 | 2.611 | 2.641 | 9,480 | +0.02(+0.63%) |
Apr 01, 2016 | 2.665 | 2.665 | 2.625 | 2.625 | 8,758 | -0.02(-0.63%) |
Mar 31, 2016 | 2.638 | 2.641 | 2.638 | 2.641 | 1,363 | +0.03(+1.02%) |
Mar 30, 2016 | 2.635 | 2.648 | 2.615 | 2.615 | 3,358 | +0.03(+1.29%) |
Mar 29, 2016 | 2.605 | 2.608 | 2.582 | 2.582 | 6,495 | -0.02(-0.64%) |
Mar 28, 2016 | 2.572 | 2.621 | 2.572 | 2.598 | 3,909 | +0.11(+4.41%) |
Mar 23, 2016 | 2.522 | 2.489 | 2.489 | 2.489 | 1,805 | -0.04(-1.71%) |
Mar 22, 2016 | 2.558 | 2.558 | 2.532 | 2.532 | 2,139 | -0.04(-1.55%) |
Mar 21, 2016 | 2.572 | 2.572 | 2.572 | 2.572 | 996 | +0.01(+0.26%) |
Mar 17, 2016 | 2.535 | 2.565 | 2.565 | 2.565 | 6,922 | +0.04(+1.58%) |
Mar 16, 2016 | 2.525 | 2.525 | 2.525 | 2.525 | 4,424 | +0.05(+1.88%) |
Mar 15, 2016 | 2.552 | 2.552 | 2.472 | 2.479 | 18,684 | -0.09(-3.48%) |
Mar 14, 2016 | 2.568 | 2.568 | 2.568 | 2.568 | 704 | -0.02(-0.90%) |
Mar 11, 2016 | 2.568 | 2.619 | 2.568 | 2.591 | 7,545 | +0.02(+0.89%) |
Mar 10, 2016 | 2.568 | 2.568 | 2.568 | 2.568 | 3,009 | -0.03(-1.02%) |
Mar 09, 2016 | 2.595 | 2.595 | 2.595 | 2.595 | 1,336 | +0.00(+0.00%) |
Mar 04, 2016 | 2.598 | 2.595 | 2.595 | 2.595 | 1,203 | -0.06(-2.13%) |
Mar 03, 2016 | 2.651 | 2.651 | 2.651 | 2.651 | 541 | +0.00(+0.00%) |
Mar 02, 2016 | 2.673 | 2.678 | 2.651 | 2.651 | 3,355 | -0.01(-0.25%) |
Mar 01, 2016 | 2.705 | 2.708 | 2.658 | 2.658 | 1,468 | -0.01(-0.25%) |
Feb 29, 2016 | 2.741 | 2.741 | 2.665 | 2.665 | 3,581 | -0.14(-5.09%) |
Feb 24, 2016 | 2.814 | 2.808 | 2.808 | 2.808 | 2,708 | -0.02(-0.59%) |
Feb 23, 2016 | 2.914 | 2.914 | 2.824 | 2.824 | 7,066 | -0.05(-1.73%) |
Feb 22, 2016 | 2.894 | 2.894 | 2.861 | 2.874 | 2,510 | +0.06(+2.25%) |
Feb 19, 2016 | 2.811 | 2.811 | 2.811 | 2.811 | 463 | +0.03(+1.20%) |
Feb 18, 2016 | 2.817 | 2.831 | 2.778 | 2.778 | 25,908 | -0.00(-0.12%) |
Feb 16, 2016 | 2.748 | 2.907 | 2.741 | 2.781 | 589 | +0.09(+3.46%) |
Feb 11, 2016 | 2.714 | 2.688 | 2.688 | 2.688 | 1,203 | -0.08(-3.00%) |
Feb 10, 2016 | 2.774 | 2.774 | 2.768 | 2.771 | 3,373 | +0.03(+1.09%) |
Feb 09, 2016 | 2.784 | 2.784 | 2.741 | 2.741 | 1,920 | -0.07(-2.60%) |
Feb 05, 2016 | 2.831 | 2.831 | 2.814 | 2.814 | 346 | -0.05(-1.63%) |
Feb 04, 2016 | 2.907 | 2.911 | 2.857 | 2.861 | 9,444 | -0.09(-2.93%) |
Feb 03, 2016 | 2.940 | 2.947 | 2.940 | 2.947 | 2,471 | +0.02(+0.57%) |
Feb 02, 2016 | 2.930 | 2.930 | 2.930 | 2.930 | 559 | +0.01(+0.46%) |