Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.120 | 2.170 | 2.110 | 2.140 | 6,590 | +0.03(+1.42%) |
Apr 28, 2016 | 2.140 | 2.140 | 2.110 | 2.110 | 1,456 | -0.04(-1.86%) |
Apr 27, 2016 | 2.140 | 2.150 | 2.140 | 2.150 | 6,568 | -0.01(-0.46%) |
Apr 26, 2016 | 2.170 | 2.170 | 2.160 | 2.160 | 8,665 | +0.00(+0.00%) |
Apr 25, 2016 | 2.100 | 2.190 | 2.100 | 2.160 | 40,707 | +0.07(+3.35%) |
Apr 22, 2016 | 2.090 | 2.090 | 2.060 | 2.090 | 4,950 | +0.02(+0.97%) |
Apr 21, 2016 | 2.090 | 2.090 | 2.060 | 2.070 | 22,017 | -0.01(-0.48%) |
Apr 20, 2016 | 2.080 | 2.080 | 2.070 | 2.080 | 32,915 | +0.01(+0.48%) |
Apr 19, 2016 | 2.050 | 2.070 | 2.050 | 2.070 | 19,410 | +0.01(+0.49%) |
Apr 18, 2016 | 2.060 | 2.065 | 2.010 | 2.060 | 68,161 | +0.00(+0.00%) |
Apr 15, 2016 | 2.000 | 2.060 | 2.000 | 2.060 | 67,995 | +0.00(+0.00%) |
Apr 14, 2016 | 2.060 | 2.060 | 2.010 | 2.060 | 16,065 | +0.01(+0.49%) |
Apr 13, 2016 | 2.020 | 2.050 | 2.000 | 2.050 | 18,145 | +0.03(+1.49%) |
Apr 12, 2016 | 2.060 | 2.060 | 2.010 | 2.020 | 5,191 | -0.04(-1.94%) |
Apr 11, 2016 | 2.020 | 2.060 | 2.000 | 2.060 | 11,126 | +0.02(+0.98%) |
Apr 08, 2016 | 2.050 | 2.050 | 2.040 | 2.040 | 964 | +0.00(+0.00%) |
Apr 07, 2016 | 2.020 | 2.060 | 2.020 | 2.040 | 29,827 | +0.00(+0.00%) |
Apr 06, 2016 | 2.060 | 2.070 | 2.040 | 2.040 | 8,686 | -0.02(-0.97%) |
Apr 05, 2016 | 2.060 | 2.070 | 2.060 | 2.060 | 4,666 | +0.00(+0.00%) |
Apr 04, 2016 | 2.060 | 2.070 | 2.050 | 2.060 | 4,926 | +0.01(+0.49%) |
Apr 01, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 3,001 | +0.00(+0.00%) |
Mar 31, 2016 | 2.050 | 2.050 | 2.040 | 2.050 | 11,342 | +0.01(+0.49%) |
Mar 30, 2016 | 2.040 | 2.050 | 2.030 | 2.040 | 4,563 | +0.00(+0.00%) |
Mar 29, 2016 | 2.000 | 2.050 | 2.000 | 2.040 | 37,563 | +0.00(+0.00%) |
Mar 28, 2016 | 2.020 | 2.050 | 2.020 | 2.040 | 9,967 | +0.02(+0.99%) |
Mar 24, 2016 | 2.020 | 2.020 | 2.020 | 0 | -0.01(-0.49%) | |
Mar 23, 2016 | 2.020 | 2.060 | 2.000 | 2.030 | 26,553 | -0.04(-1.93%) |
Mar 22, 2016 | 2.090 | 2.090 | 2.055 | 2.070 | 34,392 | -0.02(-0.96%) |
Mar 21, 2016 | 2.070 | 2.100 | 2.070 | 2.090 | 9,277 | +0.01(+0.48%) |
Mar 18, 2016 | 2.080 | 2.080 | 2.080 | 2.080 | 1,677 | +0.01(+0.48%) |
Mar 17, 2016 | 2.080 | 2.080 | 2.050 | 2.070 | 12,837 | -0.03(-1.43%) |
Mar 16, 2016 | 2.090 | 2.100 | 2.070 | 2.100 | 20,413 | +0.03(+1.45%) |
Mar 15, 2016 | 2.060 | 2.080 | 2.060 | 2.070 | 5,050 | +0.02(+0.98%) |
Mar 14, 2016 | 2.050 | 2.060 | 2.050 | 2.050 | 8,651 | +0.00(+0.00%) |
Mar 11, 2016 | 2.060 | 2.060 | 2.050 | 2.050 | 31,134 | -0.01(-0.49%) |
Mar 10, 2016 | 2.050 | 2.060 | 2.050 | 2.060 | 62,750 | +0.01(+0.49%) |
Mar 09, 2016 | 1.980 | 2.060 | 1.980 | 2.050 | 92,704 | +0.05(+2.76%) |
Mar 08, 2016 | 1.990 | 2.000 | 1.990 | 1.995 | 4,443 | +0.00(+0.00%) |
Mar 07, 2016 | 1.990 | 2.010 | 1.990 | 1.995 | 2,997 | -0.00(-0.25%) |
Mar 04, 2016 | 2.020 | 2.020 | 2.000 | 2.000 | 26,382 | -0.01(-0.50%) |
Mar 03, 2016 | 2.000 | 2.030 | 1.990 | 2.010 | 10,391 | -0.02(-0.99%) |
Mar 02, 2016 | 2.000 | 2.030 | 2.000 | 2.030 | 2,630 | +0.00(+0.00%) |
Mar 01, 2016 | 2.000 | 2.030 | 2.000 | 2.030 | 28,484 | +0.04(+2.01%) |
Feb 29, 2016 | 2.020 | 2.020 | 1.990 | 1.990 | 36,776 | +0.02(+1.02%) |
Feb 26, 2016 | 1.950 | 2.000 | 1.950 | 1.970 | 131,604 | -0.01(-0.51%) |
Feb 25, 2016 | 1.975 | 1.980 | 1.930 | 1.980 | 7,437 | +0.03(+1.54%) |
Feb 24, 2016 | 2.000 | 2.000 | 1.930 | 1.950 | 105,476 | -0.05(-2.50%) |
Feb 23, 2016 | 2.020 | 2.030 | 2.000 | 2.000 | 35,949 | -0.03(-1.48%) |
Feb 22, 2016 | 2.010 | 2.030 | 2.000 | 2.030 | 57,531 | +0.01(+0.50%) |
Feb 19, 2016 | 2.020 | 2.030 | 2.000 | 2.020 | 26,890 | +0.02(+1.00%) |
Feb 18, 2016 | 2.000 | 2.010 | 2.000 | 2.000 | 17,689 | +0.00(+0.00%) |
Feb 17, 2016 | 1.930 | 2.000 | 1.930 | 2.000 | 18,921 | +0.08(+4.17%) |
Feb 16, 2016 | 1.995 | 2.000 | 1.920 | 1.920 | 55,442 | -0.08(-4.00%) |
Feb 12, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 1.900 | 2.000 | 1.900 | 2.000 | 22,102 | +0.10(+5.26%) |
Feb 10, 2016 | 1.900 | 1.920 | 1.890 | 1.900 | 82,079 | +0.01(+0.53%) |
Feb 09, 2016 | 1.920 | 1.930 | 1.890 | 1.890 | 14,702 | -0.01(-0.53%) |
Feb 08, 2016 | 1.950 | 1.950 | 1.900 | 1.900 | 8,260 | -0.05(-2.56%) |
Feb 05, 2016 | 1.930 | 1.950 | 1.930 | 1.950 | 718 | +0.02(+1.04%) |
Feb 04, 2016 | 1.920 | 1.940 | 1.920 | 1.930 | 8,793 | +0.00(+0.00%) |
Feb 03, 2016 | 1.930 | 1.945 | 1.930 | 1.930 | 5,278 | +0.00(+0.00%) |
Feb 02, 2016 | 1.920 | 1.950 | 1.920 | 1.930 | 6,800 | -0.02(-1.03%) |