Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.616 | 2.624 | 2.600 | 2.616 | 101,437 | -0.04(-1.45%) |
Apr 28, 2016 | 2.627 | 2.658 | 2.627 | 2.654 | 28,444 | +0.00(+0.00%) |
Apr 27, 2016 | 2.643 | 2.666 | 2.635 | 2.654 | 68,027 | +0.02(+0.58%) |
Apr 26, 2016 | 2.635 | 2.674 | 2.618 | 2.639 | 87,989 | -0.00(-0.15%) |
Apr 25, 2016 | 2.643 | 2.662 | 2.616 | 2.643 | 129,725 | -0.01(-0.43%) |
Apr 22, 2016 | 2.643 | 2.689 | 2.627 | 2.654 | 144,561 | +0.03(+1.32%) |
Apr 21, 2016 | 2.643 | 2.678 | 2.616 | 2.620 | 75,275 | -0.04(-1.59%) |
Apr 20, 2016 | 2.654 | 2.693 | 2.624 | 2.662 | 228,014 | +0.05(+1.76%) |
Apr 19, 2016 | 2.585 | 2.639 | 2.570 | 2.616 | 85,720 | +0.02(+0.59%) |
Apr 18, 2016 | 2.600 | 2.631 | 2.562 | 2.600 | 427,338 | +0.01(+0.45%) |
Apr 15, 2016 | 2.616 | 2.638 | 2.554 | 2.589 | 162,274 | -0.04(-1.46%) |
Apr 14, 2016 | 2.627 | 2.675 | 2.608 | 2.627 | 89,273 | +0.03(+1.04%) |
Apr 13, 2016 | 2.581 | 2.685 | 2.577 | 2.600 | 343,806 | +0.00(+0.00%) |
Apr 12, 2016 | 2.589 | 2.665 | 2.547 | 2.600 | 348,631 | -0.00(-0.15%) |
Apr 11, 2016 | 2.620 | 2.689 | 2.604 | 2.604 | 331,204 | -0.01(-0.30%) |
Apr 08, 2016 | 2.654 | 2.754 | 2.604 | 2.612 | 306,178 | -0.04(-1.45%) |
Apr 07, 2016 | 2.620 | 2.724 | 2.604 | 2.650 | 294,386 | -0.00(-0.15%) |
Apr 06, 2016 | 2.731 | 2.731 | 2.627 | 2.654 | 188,602 | -0.06(-2.26%) |
Apr 05, 2016 | 2.716 | 2.732 | 2.693 | 2.716 | 40,677 | +0.00(+0.14%) |
Apr 04, 2016 | 2.731 | 2.731 | 2.677 | 2.712 | 195,434 | +0.01(+0.28%) |
Apr 01, 2016 | 2.693 | 2.735 | 2.670 | 2.704 | 93,654 | +0.01(+0.29%) |
Mar 31, 2016 | 2.697 | 2.704 | 2.654 | 2.697 | 58,846 | +0.02(+0.72%) |
Mar 30, 2016 | 2.693 | 2.708 | 2.635 | 2.677 | 104,299 | -0.02(-0.85%) |
Mar 29, 2016 | 2.654 | 2.705 | 2.641 | 2.700 | 115,368 | +0.03(+1.30%) |
Mar 28, 2016 | 2.639 | 2.674 | 2.616 | 2.666 | 115,885 | +0.03(+1.09%) |
Mar 24, 2016 | 2.700 | 2.637 | 2.637 | 2.637 | 295,569 | -0.08(-3.04%) |
Mar 23, 2016 | 2.797 | 2.804 | 2.693 | 2.720 | 233,765 | -0.07(-2.35%) |
Mar 22, 2016 | 2.731 | 2.820 | 2.642 | 2.785 | 470,171 | +0.00(+0.00%) |
Mar 21, 2016 | 3.247 | 3.266 | 2.743 | 2.785 | 1,906,261 | -0.28(-9.27%) |
Mar 18, 2016 | 3.062 | 3.139 | 3.020 | 3.070 | 483,818 | +0.05(+1.66%) |
Mar 17, 2016 | 2.962 | 3.058 | 2.927 | 3.020 | 497,261 | +0.08(+2.61%) |
Mar 16, 2016 | 3.004 | 3.004 | 2.800 | 2.943 | 312,983 | +0.02(+0.53%) |
Mar 15, 2016 | 2.877 | 3.039 | 2.874 | 2.927 | 572,843 | +0.07(+2.42%) |
Mar 14, 2016 | 2.766 | 2.877 | 2.709 | 2.858 | 368,918 | +0.11(+4.06%) |
Mar 11, 2016 | 2.774 | 2.781 | 2.712 | 2.747 | 153,194 | +0.01(+0.28%) |
Mar 10, 2016 | 2.720 | 2.750 | 2.674 | 2.739 | 52,594 | +0.01(+0.42%) |
Mar 09, 2016 | 2.750 | 2.768 | 2.643 | 2.727 | 56,316 | +0.03(+1.29%) |
Mar 08, 2016 | 2.754 | 2.774 | 2.651 | 2.693 | 107,476 | -0.05(-2.00%) |
Mar 07, 2016 | 2.789 | 2.797 | 2.597 | 2.748 | 129,218 | -0.05(-1.62%) |
Mar 04, 2016 | 2.827 | 2.870 | 2.774 | 2.793 | 84,857 | +0.00(+0.00%) |
Mar 03, 2016 | 2.770 | 2.911 | 2.769 | 2.793 | 174,003 | +0.04(+1.54%) |
Mar 02, 2016 | 2.646 | 2.762 | 2.643 | 2.750 | 74,355 | +0.15(+5.61%) |
Mar 01, 2016 | 2.597 | 2.674 | 2.558 | 2.604 | 88,075 | +0.07(+2.58%) |
Feb 29, 2016 | 2.527 | 2.597 | 2.527 | 2.539 | 45,055 | +0.03(+1.23%) |
Feb 26, 2016 | 2.647 | 2.647 | 2.503 | 2.508 | 102,198 | +0.04(+1.72%) |
Feb 25, 2016 | 2.531 | 2.545 | 2.412 | 2.466 | 172,108 | -0.19(-7.24%) |
Feb 24, 2016 | 2.824 | 2.831 | 2.554 | 2.658 | 216,301 | -0.14(-5.08%) |
Feb 23, 2016 | 2.727 | 2.827 | 2.635 | 2.800 | 171,157 | +0.11(+4.00%) |
Feb 22, 2016 | 2.577 | 2.735 | 2.444 | 2.693 | 172,763 | +0.17(+6.54%) |
Feb 19, 2016 | 2.427 | 2.558 | 2.347 | 2.527 | 165,968 | +0.02(+0.77%) |
Feb 18, 2016 | 2.300 | 2.565 | 2.289 | 2.508 | 484,978 | +0.23(+10.14%) |
Feb 17, 2016 | 2.154 | 2.285 | 2.116 | 2.277 | 258,835 | +0.17(+7.83%) |
Feb 16, 2016 | 2.131 | 2.154 | 2.023 | 2.112 | 116,486 | +0.11(+5.58%) |
Feb 12, 2016 | 1.923 | 2.000 | 2.000 | 2.000 | 91,244 | +0.10(+5.05%) |
Feb 11, 2016 | 1.923 | 1.952 | 1.904 | 1.904 | 56,023 | -0.09(-4.44%) |
Feb 10, 2016 | 2.027 | 2.077 | 1.989 | 1.993 | 79,244 | -0.04(-1.78%) |
Feb 09, 2016 | 2.027 | 2.046 | 2.027 | 2.029 | 25,241 | -0.03(-1.24%) |
Feb 08, 2016 | 2.081 | 2.134 | 2.039 | 2.054 | 71,191 | -0.03(-1.33%) |
Feb 05, 2016 | 2.127 | 2.127 | 2.070 | 2.082 | 33,825 | -0.03(-1.42%) |
Feb 04, 2016 | 2.077 | 2.120 | 2.077 | 2.112 | 29,260 | +0.05(+2.43%) |
Feb 03, 2016 | 2.100 | 2.104 | 2.037 | 2.062 | 45,346 | -0.02(-1.11%) |
Feb 02, 2016 | 2.112 | 2.112 | 2.058 | 2.085 | 27,474 | -0.03(-1.45%) |