Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.670 | 2.720 | 2.506 | 2.570 | 110,780 | -0.09(-3.38%) |
Apr 28, 2016 | 2.650 | 2.740 | 2.650 | 2.660 | 66,364 | -0.03(-1.12%) |
Apr 27, 2016 | 2.650 | 2.740 | 2.630 | 2.690 | 124,485 | +0.07(+2.67%) |
Apr 26, 2016 | 2.600 | 2.640 | 2.540 | 2.620 | 83,758 | +0.05(+1.95%) |
Apr 25, 2016 | 2.740 | 2.740 | 2.570 | 2.570 | 69,762 | -0.12(-4.46%) |
Apr 22, 2016 | 2.630 | 2.740 | 2.594 | 2.690 | 71,827 | +0.06(+2.28%) |
Apr 21, 2016 | 2.620 | 2.690 | 2.580 | 2.630 | 119,920 | -0.02(-0.75%) |
Apr 20, 2016 | 2.570 | 2.750 | 2.570 | 2.650 | 115,416 | +0.06(+2.32%) |
Apr 19, 2016 | 2.550 | 2.620 | 2.550 | 2.590 | 127,630 | +0.06(+2.37%) |
Apr 18, 2016 | 2.440 | 2.570 | 2.440 | 2.530 | 200,972 | +0.04(+1.61%) |
Apr 15, 2016 | 2.490 | 2.530 | 2.460 | 2.490 | 75,195 | -0.03(-1.19%) |
Apr 14, 2016 | 2.470 | 2.530 | 2.400 | 2.520 | 100,380 | +0.08(+3.28%) |
Apr 13, 2016 | 2.390 | 2.480 | 2.300 | 2.440 | 166,481 | +0.06(+2.52%) |
Apr 12, 2016 | 2.310 | 2.450 | 2.310 | 2.380 | 121,839 | +0.07(+3.03%) |
Apr 11, 2016 | 2.340 | 2.430 | 2.300 | 2.310 | 112,787 | -0.03(-1.28%) |
Apr 08, 2016 | 2.370 | 2.420 | 2.290 | 2.340 | 114,570 | -0.02(-0.85%) |
Apr 07, 2016 | 2.420 | 2.480 | 2.350 | 2.360 | 126,668 | -0.10(-4.07%) |
Apr 06, 2016 | 2.440 | 2.470 | 2.350 | 2.460 | 117,279 | +0.00(+0.00%) |
Apr 05, 2016 | 2.450 | 2.480 | 2.390 | 2.460 | 102,914 | -0.05(-1.99%) |
Apr 04, 2016 | 2.520 | 2.570 | 2.430 | 2.510 | 186,145 | -0.01(-0.40%) |
Apr 01, 2016 | 2.630 | 2.630 | 2.520 | 2.520 | 161,723 | -0.13(-4.91%) |
Mar 31, 2016 | 2.540 | 2.690 | 2.500 | 2.650 | 222,139 | +0.11(+4.33%) |
Mar 30, 2016 | 2.570 | 2.605 | 2.490 | 2.540 | 207,038 | -0.02(-0.78%) |
Mar 29, 2016 | 2.560 | 2.650 | 2.480 | 2.560 | 267,198 | +0.02(+0.79%) |
Mar 28, 2016 | 2.650 | 2.650 | 2.490 | 2.540 | 165,037 | -0.08(-3.05%) |
Mar 24, 2016 | 2.390 | 2.620 | 2.620 | 2.620 | 213,700 | +0.20(+8.26%) |
Mar 23, 2016 | 2.560 | 2.640 | 2.405 | 2.420 | 236,497 | -0.16(-6.20%) |
Mar 22, 2016 | 2.470 | 2.620 | 2.435 | 2.580 | 749,761 | +0.09(+3.61%) |
Mar 21, 2016 | 2.480 | 2.550 | 2.470 | 2.490 | 126,649 | -0.03(-1.19%) |
Mar 18, 2016 | 2.420 | 2.620 | 2.310 | 2.520 | 515,482 | +0.09(+3.70%) |
Mar 17, 2016 | 2.300 | 2.440 | 2.210 | 2.430 | 219,474 | +0.15(+6.58%) |
Mar 16, 2016 | 2.410 | 2.440 | 2.250 | 2.280 | 217,107 | -0.13(-5.39%) |
Mar 15, 2016 | 2.620 | 2.740 | 2.320 | 2.410 | 122,691 | -0.24(-9.06%) |
Mar 14, 2016 | 2.700 | 2.780 | 2.620 | 2.650 | 136,702 | -0.13(-4.68%) |
Mar 11, 2016 | 3.030 | 3.150 | 2.660 | 2.780 | 154,076 | -0.26(-8.55%) |
Mar 10, 2016 | 3.110 | 3.110 | 2.920 | 3.040 | 71,015 | -0.02(-0.65%) |
Mar 09, 2016 | 3.010 | 3.140 | 3.010 | 3.060 | 112,871 | +0.07(+2.34%) |
Mar 08, 2016 | 3.230 | 3.288 | 2.970 | 2.990 | 149,064 | -0.27(-8.28%) |
Mar 07, 2016 | 3.260 | 3.330 | 3.070 | 3.260 | 167,817 | +0.08(+2.52%) |
Mar 04, 2016 | 2.900 | 3.250 | 2.840 | 3.180 | 355,141 | +0.31(+10.80%) |
Mar 03, 2016 | 2.670 | 2.910 | 2.640 | 2.870 | 145,463 | +0.18(+6.69%) |
Mar 02, 2016 | 2.590 | 2.728 | 2.560 | 2.690 | 72,535 | +0.08(+3.07%) |
Mar 01, 2016 | 2.510 | 2.610 | 2.480 | 2.610 | 71,828 | +0.10(+3.98%) |
Feb 29, 2016 | 2.440 | 2.550 | 2.340 | 2.510 | 112,394 | +0.07(+2.87%) |
Feb 26, 2016 | 2.260 | 2.460 | 2.238 | 2.440 | 135,685 | +0.18(+7.96%) |
Feb 25, 2016 | 2.280 | 2.310 | 2.220 | 2.260 | 45,688 | -0.04(-1.74%) |
Feb 24, 2016 | 2.300 | 2.320 | 2.230 | 2.300 | 98,505 | -0.01(-0.43%) |
Feb 23, 2016 | 2.200 | 2.330 | 2.180 | 2.310 | 129,993 | +0.07(+3.12%) |
Feb 22, 2016 | 2.180 | 2.250 | 2.175 | 2.240 | 141,507 | +0.12(+5.66%) |
Feb 19, 2016 | 2.355 | 2.370 | 2.100 | 2.120 | 143,039 | -0.24(-10.17%) |
Feb 18, 2016 | 2.390 | 2.410 | 2.270 | 2.360 | 73,648 | +0.00(+0.00%) |
Feb 17, 2016 | 2.270 | 2.360 | 2.230 | 2.360 | 366,547 | +0.11(+4.89%) |
Feb 16, 2016 | 2.300 | 2.300 | 2.200 | 2.250 | 71,940 | -0.03(-1.32%) |
Feb 12, 2016 | 2.290 | 2.280 | 2.280 | 2.280 | 100,700 | +0.03(+1.33%) |
Feb 11, 2016 | 2.390 | 2.415 | 2.240 | 2.250 | 112,406 | -0.17(-7.02%) |
Feb 10, 2016 | 2.540 | 2.660 | 2.410 | 2.420 | 67,154 | -0.11(-4.35%) |
Feb 09, 2016 | 2.520 | 2.550 | 2.460 | 2.530 | 77,459 | -0.03(-1.17%) |
Feb 08, 2016 | 2.570 | 2.590 | 2.500 | 2.560 | 110,662 | -0.06(-2.29%) |
Feb 05, 2016 | 2.910 | 2.910 | 2.610 | 2.620 | 139,196 | -0.31(-10.58%) |
Feb 04, 2016 | 2.800 | 3.020 | 2.590 | 2.930 | 73,888 | +0.11(+3.90%) |
Feb 03, 2016 | 2.950 | 2.956 | 2.671 | 2.820 | 107,433 | -0.09(-3.09%) |
Feb 02, 2016 | 3.030 | 3.160 | 2.890 | 2.910 | 93,272 | -0.17(-5.52%) |