Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.670 | 2.670 | 2.545 | 2.570 | 112,772 | -0.14(-5.17%) |
Apr 28, 2016 | 2.670 | 2.780 | 2.640 | 2.710 | 41,650 | +0.01(+0.37%) |
Apr 27, 2016 | 2.700 | 2.710 | 2.630 | 2.700 | 32,458 | +0.02(+0.75%) |
Apr 26, 2016 | 2.660 | 2.770 | 2.660 | 2.680 | 15,070 | +0.01(+0.37%) |
Apr 25, 2016 | 2.750 | 2.765 | 2.640 | 2.670 | 121,359 | +0.10(+3.89%) |
Apr 22, 2016 | 2.560 | 2.600 | 2.540 | 2.570 | 19,253 | +0.02(+0.78%) |
Apr 21, 2016 | 2.640 | 2.640 | 2.540 | 2.550 | 51,516 | -0.06(-2.26%) |
Apr 20, 2016 | 2.650 | 2.650 | 2.600 | 2.609 | 32,869 | -0.02(-0.80%) |
Apr 19, 2016 | 2.630 | 2.650 | 2.560 | 2.630 | 54,229 | +0.08(+3.14%) |
Apr 18, 2016 | 2.560 | 2.690 | 2.550 | 2.550 | 91,358 | +0.03(+1.19%) |
Apr 15, 2016 | 2.549 | 2.580 | 2.520 | 2.520 | 112,645 | -0.03(-1.18%) |
Apr 14, 2016 | 2.523 | 2.550 | 2.520 | 2.550 | 9,259 | +0.03(+1.19%) |
Apr 13, 2016 | 2.530 | 2.550 | 2.520 | 2.520 | 33,418 | +0.00(+0.00%) |
Apr 12, 2016 | 2.540 | 2.550 | 2.520 | 2.520 | 7,692 | -0.03(-1.18%) |
Apr 11, 2016 | 2.520 | 2.550 | 2.520 | 2.550 | 23,659 | +0.00(+0.00%) |
Apr 08, 2016 | 2.550 | 2.550 | 2.520 | 2.550 | 20,940 | +0.00(+0.00%) |
Apr 07, 2016 | 2.540 | 2.550 | 2.510 | 2.550 | 31,331 | +0.05(+2.00%) |
Apr 06, 2016 | 2.520 | 2.550 | 2.500 | 2.500 | 39,186 | -0.02(-0.99%) |
Apr 05, 2016 | 2.550 | 2.550 | 2.510 | 2.525 | 17,066 | -0.02(-0.98%) |
Apr 04, 2016 | 2.550 | 2.550 | 2.490 | 2.550 | 28,318 | +0.00(+0.00%) |
Apr 01, 2016 | 2.530 | 2.690 | 2.520 | 2.550 | 78,810 | +0.08(+3.24%) |
Mar 31, 2016 | 2.550 | 2.550 | 2.470 | 2.470 | 39,481 | -0.10(-3.89%) |
Mar 30, 2016 | 2.600 | 2.600 | 2.540 | 2.570 | 22,371 | -0.03(-1.15%) |
Mar 29, 2016 | 2.550 | 2.700 | 2.530 | 2.600 | 22,002 | +0.03(+1.17%) |
Mar 28, 2016 | 2.450 | 2.580 | 2.430 | 2.570 | 15,676 | +0.12(+4.90%) |
Mar 24, 2016 | 2.480 | 2.450 | 2.450 | 2.450 | 34,200 | -0.03(-1.21%) |
Mar 23, 2016 | 2.500 | 2.500 | 2.480 | 2.480 | 8,732 | -0.02(-0.80%) |
Mar 22, 2016 | 2.530 | 2.530 | 2.500 | 2.500 | 9,269 | -0.04(-1.57%) |
Mar 21, 2016 | 2.550 | 2.700 | 2.500 | 2.540 | 3,347 | -0.03(-1.17%) |
Mar 18, 2016 | 2.585 | 2.610 | 2.530 | 2.570 | 34,725 | -0.04(-1.53%) |
Mar 17, 2016 | 2.850 | 2.850 | 2.560 | 2.610 | 38,335 | -0.06(-2.25%) |
Mar 16, 2016 | 2.580 | 2.670 | 2.550 | 2.670 | 19,025 | +0.06(+2.30%) |
Mar 15, 2016 | 2.650 | 2.650 | 2.560 | 2.610 | 17,938 | -0.04(-1.51%) |
Mar 14, 2016 | 2.660 | 2.890 | 2.630 | 2.650 | 12,924 | -0.04(-1.67%) |
Mar 11, 2016 | 2.680 | 2.810 | 2.670 | 2.695 | 13,143 | -0.02(-0.55%) |
Mar 10, 2016 | 2.850 | 2.920 | 2.710 | 2.710 | 54,022 | -0.09(-3.21%) |
Mar 09, 2016 | 2.710 | 2.870 | 2.700 | 2.800 | 130,420 | +0.14(+5.26%) |
Mar 08, 2016 | 2.610 | 2.710 | 2.610 | 2.660 | 18,618 | -0.01(-0.37%) |
Mar 07, 2016 | 2.530 | 2.700 | 2.520 | 2.670 | 51,335 | +0.10(+3.89%) |
Mar 04, 2016 | 2.680 | 2.690 | 2.500 | 2.570 | 31,783 | -0.03(-1.15%) |
Mar 03, 2016 | 2.600 | 2.690 | 2.590 | 2.600 | 40,262 | +0.00(+0.00%) |
Mar 02, 2016 | 2.690 | 2.690 | 2.590 | 2.600 | 7,980 | -0.08(-2.99%) |
Mar 01, 2016 | 2.490 | 2.750 | 2.490 | 2.680 | 88,252 | +0.17(+6.77%) |
Feb 29, 2016 | 2.510 | 2.570 | 2.480 | 2.510 | 46,626 | -0.05(-1.95%) |
Feb 26, 2016 | 2.620 | 2.745 | 2.530 | 2.560 | 20,822 | -0.06(-2.29%) |
Feb 25, 2016 | 2.750 | 2.750 | 2.620 | 2.620 | 12,795 | -0.11(-4.03%) |
Feb 24, 2016 | 2.660 | 2.730 | 2.660 | 2.730 | 37,652 | +0.07(+2.63%) |
Feb 23, 2016 | 2.660 | 2.760 | 2.600 | 2.660 | 34,689 | -0.05(-1.85%) |
Feb 22, 2016 | 2.571 | 2.780 | 2.541 | 2.710 | 81,392 | +0.12(+4.63%) |
Feb 19, 2016 | 2.660 | 2.660 | 2.580 | 2.590 | 8,876 | -0.06(-2.26%) |
Feb 18, 2016 | 2.640 | 2.753 | 2.590 | 2.650 | 8,112 | -0.02(-0.75%) |
Feb 17, 2016 | 2.680 | 2.755 | 2.600 | 2.670 | 6,322 | +0.04(+1.52%) |
Feb 16, 2016 | 2.630 | 2.760 | 2.625 | 2.630 | 7,170 | +0.00(+0.00%) |
Feb 12, 2016 | 2.710 | 2.630 | 2.630 | 2.630 | 6,200 | -0.02(-0.75%) |
Feb 11, 2016 | 2.700 | 2.710 | 2.620 | 2.650 | 5,033 | -0.03(-1.12%) |
Feb 10, 2016 | 2.780 | 2.780 | 2.670 | 2.680 | 14,457 | -0.10(-3.60%) |
Feb 09, 2016 | 2.780 | 2.790 | 2.710 | 2.780 | 184,495 | +0.06(+2.21%) |
Feb 08, 2016 | 2.770 | 2.770 | 2.525 | 2.720 | 44,542 | -0.06(-2.16%) |
Feb 05, 2016 | 2.820 | 2.830 | 2.745 | 2.780 | 28,554 | -0.02(-0.71%) |
Feb 04, 2016 | 2.840 | 2.890 | 2.770 | 2.800 | 95,085 | -0.04(-1.40%) |
Feb 03, 2016 | 2.559 | 2.970 | 2.550 | 2.840 | 241,461 | +0.22(+8.39%) |
Feb 02, 2016 | 2.490 | 2.650 | 2.480 | 2.620 | 77,916 | +0.12(+4.80%) |