Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.620 | 2.627 | 2.604 | 2.620 | 101,284 | -0.04(-1.45%) |
Apr 28, 2016 | 2.631 | 2.662 | 2.631 | 2.658 | 28,401 | +0.00(+0.00%) |
Apr 27, 2016 | 2.647 | 2.670 | 2.639 | 2.658 | 67,925 | +0.02(+0.58%) |
Apr 26, 2016 | 2.639 | 2.678 | 2.622 | 2.643 | 87,857 | -0.00(-0.15%) |
Apr 25, 2016 | 2.647 | 2.666 | 2.620 | 2.647 | 129,530 | -0.01(-0.43%) |
Apr 22, 2016 | 2.647 | 2.693 | 2.631 | 2.658 | 144,343 | +0.03(+1.32%) |
Apr 21, 2016 | 2.647 | 2.682 | 2.620 | 2.624 | 75,161 | -0.04(-1.59%) |
Apr 20, 2016 | 2.658 | 2.697 | 2.627 | 2.666 | 227,671 | +0.05(+1.76%) |
Apr 19, 2016 | 2.589 | 2.643 | 2.574 | 2.620 | 85,591 | +0.02(+0.59%) |
Apr 18, 2016 | 2.604 | 2.635 | 2.566 | 2.604 | 426,694 | +0.01(+0.45%) |
Apr 15, 2016 | 2.620 | 2.642 | 2.558 | 2.593 | 162,030 | -0.04(-1.46%) |
Apr 14, 2016 | 2.631 | 2.679 | 2.612 | 2.631 | 89,139 | +0.03(+1.04%) |
Apr 13, 2016 | 2.585 | 2.689 | 2.581 | 2.604 | 343,289 | +0.00(+0.00%) |
Apr 12, 2016 | 2.593 | 2.669 | 2.551 | 2.604 | 348,106 | -0.00(-0.15%) |
Apr 11, 2016 | 2.624 | 2.693 | 2.608 | 2.608 | 330,705 | -0.01(-0.30%) |
Apr 08, 2016 | 2.658 | 2.758 | 2.608 | 2.616 | 305,717 | -0.04(-1.45%) |
Apr 07, 2016 | 2.624 | 2.728 | 2.608 | 2.654 | 293,943 | -0.00(-0.15%) |
Apr 06, 2016 | 2.735 | 2.735 | 2.631 | 2.658 | 188,318 | -0.06(-2.26%) |
Apr 05, 2016 | 2.720 | 2.736 | 2.697 | 2.720 | 40,616 | +0.00(+0.14%) |
Apr 04, 2016 | 2.735 | 2.735 | 2.681 | 2.716 | 195,140 | +0.01(+0.28%) |
Apr 01, 2016 | 2.697 | 2.739 | 2.674 | 2.708 | 93,513 | +0.01(+0.29%) |
Mar 31, 2016 | 2.701 | 2.708 | 2.658 | 2.701 | 58,757 | +0.02(+0.72%) |
Mar 30, 2016 | 2.697 | 2.712 | 2.639 | 2.681 | 104,142 | -0.02(-0.85%) |
Mar 29, 2016 | 2.658 | 2.709 | 2.645 | 2.705 | 115,194 | +0.03(+1.30%) |
Mar 28, 2016 | 2.643 | 2.678 | 2.620 | 2.670 | 115,711 | +0.03(+1.09%) |
Mar 24, 2016 | 2.705 | 2.641 | 2.641 | 2.641 | 295,124 | -0.08(-3.04%) |
Mar 23, 2016 | 2.801 | 2.809 | 2.697 | 2.724 | 233,413 | -0.07(-2.35%) |
Mar 22, 2016 | 2.735 | 2.824 | 2.646 | 2.789 | 469,463 | +0.00(+0.00%) |
Mar 21, 2016 | 3.252 | 3.271 | 2.747 | 2.789 | 1,903,391 | -0.29(-9.27%) |
Mar 18, 2016 | 3.067 | 3.144 | 3.024 | 3.074 | 483,090 | +0.05(+1.66%) |
Mar 17, 2016 | 2.967 | 3.063 | 2.932 | 3.024 | 496,512 | +0.08(+2.61%) |
Mar 16, 2016 | 3.009 | 3.009 | 2.805 | 2.947 | 312,512 | +0.02(+0.53%) |
Mar 15, 2016 | 2.882 | 3.044 | 2.878 | 2.932 | 571,980 | +0.07(+2.42%) |
Mar 14, 2016 | 2.770 | 2.882 | 2.713 | 2.862 | 368,362 | +0.11(+4.06%) |
Mar 11, 2016 | 2.778 | 2.785 | 2.716 | 2.751 | 152,963 | +0.01(+0.28%) |
Mar 10, 2016 | 2.724 | 2.755 | 2.678 | 2.743 | 52,515 | +0.01(+0.42%) |
Mar 09, 2016 | 2.755 | 2.772 | 2.647 | 2.732 | 56,231 | +0.03(+1.29%) |
Mar 08, 2016 | 2.758 | 2.778 | 2.655 | 2.697 | 107,314 | -0.05(-2.00%) |
Mar 07, 2016 | 2.793 | 2.801 | 2.601 | 2.752 | 129,024 | -0.05(-1.62%) |
Mar 04, 2016 | 2.832 | 2.874 | 2.778 | 2.797 | 84,729 | +0.00(+0.00%) |
Mar 03, 2016 | 2.774 | 2.915 | 2.773 | 2.797 | 173,741 | +0.04(+1.54%) |
Mar 02, 2016 | 2.650 | 2.766 | 2.647 | 2.755 | 74,243 | +0.15(+5.61%) |
Mar 01, 2016 | 2.601 | 2.678 | 2.562 | 2.608 | 87,942 | +0.07(+2.58%) |
Feb 29, 2016 | 2.531 | 2.601 | 2.531 | 2.543 | 44,987 | +0.03(+1.23%) |
Feb 26, 2016 | 2.651 | 2.651 | 2.507 | 2.512 | 102,045 | +0.04(+1.72%) |
Feb 25, 2016 | 2.535 | 2.549 | 2.416 | 2.470 | 171,849 | -0.19(-7.24%) |
Feb 24, 2016 | 2.828 | 2.835 | 2.558 | 2.662 | 215,975 | -0.14(-5.08%) |
Feb 23, 2016 | 2.732 | 2.832 | 2.639 | 2.805 | 170,899 | +0.11(+4.00%) |
Feb 22, 2016 | 2.581 | 2.739 | 2.448 | 2.697 | 172,503 | +0.17(+6.54%) |
Feb 19, 2016 | 2.431 | 2.562 | 2.350 | 2.531 | 165,718 | +0.02(+0.77%) |
Feb 18, 2016 | 2.304 | 2.569 | 2.292 | 2.512 | 484,247 | +0.23(+10.13%) |
Feb 17, 2016 | 2.157 | 2.288 | 2.119 | 2.281 | 258,445 | +0.17(+7.83%) |
Feb 16, 2016 | 2.134 | 2.157 | 2.026 | 2.115 | 116,310 | +0.11(+5.58%) |
Feb 12, 2016 | 1.926 | 2.003 | 2.003 | 2.003 | 91,106 | +0.10(+5.05%) |
Feb 11, 2016 | 1.926 | 1.955 | 1.907 | 1.907 | 55,938 | -0.09(-4.44%) |
Feb 10, 2016 | 2.030 | 2.080 | 1.992 | 1.996 | 79,125 | -0.04(-1.78%) |
Feb 09, 2016 | 2.030 | 2.050 | 2.030 | 2.032 | 25,203 | -0.03(-1.24%) |
Feb 08, 2016 | 2.084 | 2.137 | 2.042 | 2.057 | 71,084 | -0.03(-1.33%) |
Feb 05, 2016 | 2.131 | 2.131 | 2.073 | 2.085 | 33,774 | -0.03(-1.42%) |
Feb 04, 2016 | 2.080 | 2.123 | 2.080 | 2.115 | 29,216 | +0.05(+2.43%) |
Feb 03, 2016 | 2.104 | 2.107 | 2.040 | 2.065 | 45,278 | -0.02(-1.11%) |
Feb 02, 2016 | 2.115 | 2.115 | 2.061 | 2.088 | 27,433 | -0.03(-1.45%) |