Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.372 | 3.372 | 3.252 | 3.282 | 730,429 | +0.08(+2.43%) |
Apr 28, 2016 | 3.192 | 3.234 | 3.186 | 3.204 | 198,877 | +0.00(+0.00%) |
Apr 27, 2016 | 3.210 | 3.240 | 3.150 | 3.204 | 87,679 | -0.01(-0.37%) |
Apr 26, 2016 | 3.192 | 3.246 | 3.186 | 3.216 | 334,802 | +0.02(+0.75%) |
Apr 25, 2016 | 3.180 | 3.204 | 3.174 | 3.192 | 74,182 | -0.01(-0.19%) |
Apr 22, 2016 | 3.168 | 3.222 | 3.168 | 3.198 | 139,875 | +0.01(+0.38%) |
Apr 21, 2016 | 3.186 | 3.198 | 3.164 | 3.186 | 104,895 | -0.01(-0.19%) |
Apr 20, 2016 | 3.156 | 3.198 | 3.156 | 3.192 | 115,394 | +0.04(+1.14%) |
Apr 19, 2016 | 3.114 | 3.180 | 3.108 | 3.156 | 193,936 | +0.04(+1.15%) |
Apr 18, 2016 | 3.114 | 3.126 | 3.072 | 3.120 | 128,795 | +0.01(+0.19%) |
Apr 15, 2016 | 3.138 | 3.144 | 3.108 | 3.114 | 45,559 | -0.02(-0.57%) |
Apr 14, 2016 | 3.138 | 3.155 | 3.096 | 3.132 | 160,669 | -0.04(-1.13%) |
Apr 13, 2016 | 3.074 | 3.168 | 3.074 | 3.168 | 220,508 | +0.05(+1.73%) |
Apr 12, 2016 | 3.072 | 3.138 | 3.072 | 3.114 | 217,566 | +0.04(+1.36%) |
Apr 11, 2016 | 3.102 | 3.108 | 3.066 | 3.072 | 133,972 | -0.01(-0.39%) |
Apr 08, 2016 | 3.084 | 3.108 | 3.070 | 3.084 | 198,593 | +0.01(+0.19%) |
Apr 07, 2016 | 3.066 | 3.104 | 3.054 | 3.078 | 144,281 | +0.01(+0.19%) |
Apr 06, 2016 | 3.090 | 3.132 | 3.054 | 3.072 | 327,360 | -0.04(-1.16%) |
Apr 05, 2016 | 3.132 | 3.138 | 3.060 | 3.108 | 187,869 | -0.03(-0.95%) |
Apr 04, 2016 | 3.120 | 3.144 | 3.078 | 3.138 | 212,992 | +0.00(+0.00%) |
Apr 01, 2016 | 3.144 | 3.144 | 3.117 | 3.138 | 90,682 | -0.01(-0.19%) |
Mar 31, 2016 | 3.138 | 3.180 | 3.125 | 3.144 | 108,102 | -0.01(-0.38%) |
Mar 30, 2016 | 3.216 | 3.234 | 3.090 | 3.156 | 264,718 | -0.07(-2.04%) |
Mar 29, 2016 | 3.132 | 3.222 | 3.090 | 3.222 | 170,774 | +0.11(+3.56%) |
Mar 28, 2016 | 3.070 | 3.135 | 3.070 | 3.111 | 227,356 | +0.05(+1.53%) |
Mar 24, 2016 | 3.106 | 3.065 | 3.065 | 3.065 | 147,732 | -0.04(-1.13%) |
Mar 23, 2016 | 3.094 | 3.129 | 3.093 | 3.100 | 179,806 | +0.00(+0.00%) |
Mar 22, 2016 | 3.059 | 3.117 | 3.059 | 3.100 | 209,659 | +0.02(+0.76%) |
Mar 21, 2016 | 3.070 | 3.088 | 3.053 | 3.076 | 275,644 | +0.01(+0.38%) |
Mar 18, 2016 | 3.059 | 3.070 | 3.029 | 3.065 | 124,697 | +0.01(+0.19%) |
Mar 17, 2016 | 3.041 | 3.059 | 3.029 | 3.059 | 82,853 | +0.00(+0.00%) |
Mar 16, 2016 | 3.041 | 3.059 | 3.018 | 3.059 | 111,418 | +0.04(+1.16%) |
Mar 15, 2016 | 3.041 | 3.041 | 3.012 | 3.024 | 131,141 | -0.02(-0.77%) |
Mar 14, 2016 | 3.041 | 3.065 | 3.000 | 3.047 | 171,010 | +0.01(+0.19%) |
Mar 11, 2016 | 3.012 | 3.065 | 3.010 | 3.041 | 168,683 | +0.02(+0.58%) |
Mar 10, 2016 | 2.989 | 3.041 | 2.989 | 3.024 | 111,439 | -0.02(-0.77%) |
Mar 09, 2016 | 3.035 | 3.070 | 3.000 | 3.047 | 131,153 | +0.01(+0.19%) |
Mar 08, 2016 | 3.029 | 3.065 | 2.983 | 3.041 | 315,915 | +0.01(+0.39%) |
Mar 07, 2016 | 3.053 | 3.060 | 2.989 | 3.029 | 162,519 | -0.05(-1.52%) |
Mar 04, 2016 | 2.959 | 3.076 | 2.959 | 3.076 | 262,159 | +0.13(+4.37%) |
Mar 03, 2016 | 2.854 | 2.959 | 2.848 | 2.948 | 248,661 | +0.08(+2.75%) |
Mar 02, 2016 | 2.842 | 2.877 | 2.836 | 2.869 | 67,331 | +0.00(+0.10%) |
Mar 01, 2016 | 2.836 | 2.872 | 2.813 | 2.866 | 78,467 | +0.06(+2.30%) |
Feb 29, 2016 | 2.836 | 2.883 | 2.784 | 2.801 | 80,110 | -0.02(-0.83%) |
Feb 26, 2016 | 2.866 | 2.874 | 2.814 | 2.825 | 81,401 | -0.04(-1.43%) |
Feb 25, 2016 | 2.883 | 2.889 | 2.749 | 2.866 | 142,281 | -0.01(-0.20%) |
Feb 24, 2016 | 2.836 | 2.872 | 2.784 | 2.872 | 111,384 | -0.01(-0.20%) |
Feb 23, 2016 | 2.848 | 2.877 | 2.831 | 2.877 | 99,541 | +0.01(+0.20%) |
Feb 22, 2016 | 2.866 | 2.889 | 2.819 | 2.872 | 85,426 | +0.03(+1.03%) |
Feb 19, 2016 | 2.854 | 2.860 | 2.813 | 2.842 | 44,020 | +0.00(+0.00%) |
Feb 18, 2016 | 2.901 | 2.901 | 2.842 | 2.842 | 81,318 | -0.03(-1.02%) |
Feb 17, 2016 | 2.860 | 2.895 | 2.842 | 2.872 | 110,850 | +0.03(+1.03%) |
Feb 16, 2016 | 2.854 | 2.866 | 2.807 | 2.842 | 52,441 | +0.01(+0.41%) |
Feb 12, 2016 | 2.796 | 2.831 | 2.831 | 2.831 | 36,591 | +0.04(+1.26%) |
Feb 11, 2016 | 2.807 | 2.819 | 2.743 | 2.796 | 90,282 | -0.02(-0.83%) |
Feb 10, 2016 | 2.872 | 2.883 | 2.813 | 2.819 | 126,429 | -0.06(-2.03%) |
Feb 09, 2016 | 2.883 | 2.918 | 2.854 | 2.877 | 100,855 | -0.02(-0.61%) |
Feb 08, 2016 | 2.913 | 2.913 | 2.848 | 2.895 | 117,432 | -0.03(-1.00%) |
Feb 05, 2016 | 2.913 | 2.948 | 2.901 | 2.924 | 131,070 | -0.01(-0.40%) |
Feb 04, 2016 | 2.924 | 2.942 | 2.901 | 2.936 | 152,816 | +0.01(+0.40%) |
Feb 03, 2016 | 2.918 | 2.953 | 2.895 | 2.924 | 134,854 | +0.03(+1.01%) |
Feb 02, 2016 | 2.872 | 2.918 | 2.842 | 2.895 | 193,261 | -0.01(-0.20%) |