Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.140 | 3.300 | 3.130 | 3.290 | 1,019,603 | +0.20(+6.47%) |
Apr 28, 2016 | 2.980 | 3.100 | 2.910 | 3.090 | 689,693 | +0.14(+4.75%) |
Apr 27, 2016 | 2.980 | 3.030 | 2.880 | 2.950 | 568,459 | -0.03(-1.01%) |
Apr 26, 2016 | 2.890 | 2.990 | 2.770 | 2.980 | 504,837 | +0.09(+3.11%) |
Apr 25, 2016 | 3.000 | 3.030 | 2.850 | 2.890 | 530,917 | -0.10(-3.34%) |
Apr 22, 2016 | 2.970 | 3.080 | 2.950 | 2.990 | 494,761 | +0.03(+1.01%) |
Apr 21, 2016 | 3.000 | 3.080 | 2.920 | 2.960 | 516,341 | +0.02(+0.68%) |
Apr 20, 2016 | 3.100 | 3.140 | 2.870 | 2.940 | 867,926 | -0.11(-3.61%) |
Apr 19, 2016 | 3.030 | 3.140 | 2.920 | 3.050 | 775,209 | +0.15(+5.17%) |
Apr 18, 2016 | 2.800 | 2.910 | 2.770 | 2.900 | 582,583 | +0.13(+4.69%) |
Apr 15, 2016 | 2.750 | 2.815 | 2.700 | 2.770 | 433,114 | +0.05(+1.84%) |
Apr 14, 2016 | 2.640 | 2.750 | 2.620 | 2.720 | 501,649 | +0.04(+1.49%) |
Apr 13, 2016 | 2.700 | 2.820 | 2.650 | 2.680 | 474,476 | -0.10(-3.60%) |
Apr 12, 2016 | 2.680 | 2.810 | 2.600 | 2.780 | 755,514 | +0.10(+3.73%) |
Apr 11, 2016 | 2.520 | 2.680 | 2.510 | 2.680 | 840,371 | +0.18(+7.20%) |
Apr 08, 2016 | 2.460 | 2.500 | 2.420 | 2.500 | 388,849 | +0.06(+2.46%) |
Apr 07, 2016 | 2.460 | 2.500 | 2.410 | 2.440 | 437,294 | +0.04(+1.67%) |
Apr 06, 2016 | 2.370 | 2.400 | 2.340 | 2.400 | 282,946 | +0.02(+0.84%) |
Apr 05, 2016 | 2.370 | 2.390 | 2.310 | 2.380 | 278,751 | +0.10(+4.39%) |
Apr 04, 2016 | 2.390 | 2.390 | 2.235 | 2.280 | 338,755 | -0.12(-5.00%) |
Apr 01, 2016 | 2.280 | 2.410 | 2.220 | 2.400 | 651,690 | +0.07(+3.00%) |
Mar 31, 2016 | 2.420 | 2.439 | 2.330 | 2.330 | 259,529 | -0.04(-1.69%) |
Mar 30, 2016 | 2.450 | 2.460 | 2.340 | 2.370 | 342,574 | -0.07(-2.87%) |
Mar 29, 2016 | 2.310 | 2.500 | 2.270 | 2.440 | 526,911 | +0.14(+6.09%) |
Mar 28, 2016 | 2.310 | 2.310 | 2.240 | 2.300 | 184,982 | +0.00(+0.00%) |
Mar 24, 2016 | 2.200 | 2.300 | 2.300 | 2.300 | 206,500 | +0.05(+2.22%) |
Mar 23, 2016 | 2.360 | 2.400 | 2.220 | 2.250 | 570,389 | -0.22(-8.91%) |
Mar 22, 2016 | 2.490 | 2.500 | 2.420 | 2.470 | 329,013 | +0.05(+2.07%) |
Mar 21, 2016 | 2.390 | 2.490 | 2.380 | 2.420 | 527,029 | -0.02(-0.82%) |
Mar 18, 2016 | 2.280 | 2.450 | 2.280 | 2.440 | 1,632,394 | +0.14(+6.09%) |
Mar 17, 2016 | 2.400 | 2.450 | 2.270 | 2.300 | 659,357 | -0.05(-2.13%) |
Mar 16, 2016 | 2.120 | 2.370 | 2.120 | 2.350 | 574,039 | +0.14(+6.33%) |
Mar 15, 2016 | 2.220 | 2.250 | 2.120 | 2.210 | 366,317 | -0.05(-2.21%) |
Mar 14, 2016 | 2.320 | 2.350 | 2.220 | 2.260 | 774,869 | +0.00(+0.00%) |
Mar 11, 2016 | 2.280 | 2.330 | 2.220 | 2.260 | 323,570 | -0.01(-0.44%) |
Mar 10, 2016 | 2.100 | 2.350 | 2.100 | 2.270 | 873,822 | +0.07(+3.18%) |
Mar 09, 2016 | 2.050 | 2.300 | 2.020 | 2.200 | 764,055 | +0.04(+1.85%) |
Mar 08, 2016 | 2.310 | 2.368 | 2.150 | 2.160 | 499,065 | -0.07(-3.14%) |
Mar 07, 2016 | 2.200 | 2.320 | 2.170 | 2.230 | 501,787 | +0.11(+5.19%) |
Mar 04, 2016 | 2.190 | 2.330 | 2.090 | 2.120 | 1,207,421 | -0.02(-0.93%) |
Mar 03, 2016 | 2.040 | 2.170 | 2.020 | 2.140 | 876,980 | +0.15(+7.54%) |
Mar 02, 2016 | 1.930 | 2.010 | 1.850 | 1.990 | 495,806 | +0.07(+3.65%) |
Mar 01, 2016 | 1.970 | 1.980 | 1.900 | 1.920 | 420,627 | -0.04(-2.04%) |
Feb 29, 2016 | 1.960 | 1.990 | 1.910 | 1.960 | 379,307 | +0.02(+1.03%) |
Feb 26, 2016 | 1.940 | 1.980 | 1.890 | 1.940 | 438,892 | -0.01(-0.51%) |
Feb 25, 2016 | 1.990 | 2.000 | 1.910 | 1.950 | 348,501 | +0.04(+2.09%) |
Feb 24, 2016 | 1.960 | 2.080 | 1.890 | 1.910 | 970,787 | +0.00(+0.00%) |
Feb 23, 2016 | 1.860 | 1.940 | 1.850 | 1.910 | 690,540 | +0.10(+5.52%) |
Feb 22, 2016 | 1.680 | 1.810 | 1.680 | 1.810 | 645,652 | +0.07(+4.02%) |
Feb 19, 2016 | 1.740 | 1.800 | 1.730 | 1.740 | 657,619 | -0.03(-1.69%) |
Feb 18, 2016 | 1.700 | 1.790 | 1.670 | 1.770 | 874,749 | +0.08(+4.73%) |
Feb 17, 2016 | 1.610 | 1.740 | 1.590 | 1.690 | 416,226 | +0.07(+4.32%) |
Feb 16, 2016 | 1.660 | 1.690 | 1.550 | 1.620 | 433,913 | -0.07(-4.14%) |
Feb 12, 2016 | 1.700 | 1.690 | 1.690 | 1.690 | 862,100 | -0.02(-1.17%) |
Feb 11, 2016 | 1.750 | 1.770 | 1.630 | 1.710 | 1,011,073 | +0.13(+8.23%) |
Feb 10, 2016 | 1.550 | 1.680 | 1.505 | 1.580 | 560,214 | -0.01(-0.63%) |
Feb 09, 2016 | 1.750 | 1.750 | 1.550 | 1.590 | 504,262 | -0.11(-6.47%) |
Feb 08, 2016 | 1.630 | 1.730 | 1.620 | 1.700 | 899,848 | +0.13(+8.28%) |
Feb 05, 2016 | 1.450 | 1.610 | 1.420 | 1.570 | 505,446 | +0.09(+6.08%) |
Feb 04, 2016 | 1.360 | 1.580 | 1.360 | 1.480 | 844,382 | +0.15(+11.28%) |
Feb 03, 2016 | 1.250 | 1.340 | 1.250 | 1.330 | 700,836 | +0.07(+5.56%) |
Feb 02, 2016 | 1.370 | 1.400 | 1.260 | 1.260 | 457,206 | -0.12(-8.70%) |