Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.266 | 2.266 | 2.225 | 2.248 | 1,272,782 | -0.01(-0.40%) |
Apr 28, 2016 | 2.261 | 2.279 | 2.252 | 2.257 | 1,901,036 | -0.01(-0.40%) |
Apr 27, 2016 | 2.252 | 2.270 | 2.252 | 2.266 | 1,497,204 | +0.01(+0.60%) |
Apr 26, 2016 | 2.248 | 2.261 | 2.243 | 2.252 | 1,158,380 | +0.00(+0.20%) |
Apr 25, 2016 | 2.256 | 2.261 | 2.239 | 2.248 | 1,035,937 | -0.01(-0.58%) |
Apr 22, 2016 | 2.252 | 2.261 | 2.239 | 2.261 | 1,017,359 | +0.01(+0.39%) |
Apr 21, 2016 | 2.261 | 2.261 | 2.248 | 2.252 | 971,787 | -0.00(-0.19%) |
Apr 20, 2016 | 2.256 | 2.265 | 2.243 | 2.256 | 894,518 | +0.00(+0.20%) |
Apr 19, 2016 | 2.252 | 2.252 | 2.235 | 2.252 | 989,779 | +0.02(+0.79%) |
Apr 18, 2016 | 2.208 | 2.239 | 2.208 | 2.235 | 1,255,602 | +0.00(+0.20%) |
Apr 15, 2016 | 2.239 | 2.239 | 2.221 | 2.230 | 611,201 | -0.02(-0.78%) |
Apr 14, 2016 | 2.235 | 2.248 | 2.217 | 2.248 | 2,046,476 | +0.01(+0.39%) |
Apr 13, 2016 | 2.221 | 2.239 | 2.204 | 2.239 | 2,225,676 | +0.03(+1.39%) |
Apr 12, 2016 | 2.191 | 2.212 | 2.182 | 2.208 | 1,401,812 | +0.01(+0.60%) |
Apr 11, 2016 | 2.199 | 2.204 | 2.182 | 2.195 | 962,203 | -0.00(-0.20%) |
Apr 08, 2016 | 2.195 | 2.199 | 2.173 | 2.199 | 795,762 | +0.01(+0.60%) |
Apr 07, 2016 | 2.182 | 2.186 | 2.167 | 2.186 | 1,362,515 | -0.00(-0.20%) |
Apr 06, 2016 | 2.169 | 2.191 | 2.155 | 2.191 | 1,070,866 | +0.03(+1.43%) |
Apr 05, 2016 | 2.177 | 2.177 | 2.147 | 2.160 | 1,054,684 | -0.05(-2.39%) |
Apr 04, 2016 | 2.186 | 2.212 | 2.166 | 2.212 | 1,447,951 | +0.03(+1.21%) |
Apr 01, 2016 | 2.177 | 2.191 | 2.177 | 2.186 | 1,005,141 | +0.00(+0.00%) |
Mar 31, 2016 | 2.191 | 2.199 | 2.182 | 2.186 | 1,143,389 | +0.01(+0.40%) |
Mar 30, 2016 | 2.173 | 2.191 | 2.173 | 2.177 | 787,609 | +0.01(+0.61%) |
Mar 29, 2016 | 2.133 | 2.169 | 2.133 | 2.164 | 657,113 | +0.03(+1.23%) |
Mar 28, 2016 | 2.142 | 2.151 | 2.133 | 2.138 | 920,785 | +0.00(+0.00%) |
Mar 24, 2016 | 2.138 | 2.138 | 2.138 | 2.138 | 760,239 | -0.02(-1.02%) |
Mar 23, 2016 | 2.169 | 2.173 | 2.155 | 2.160 | 546,551 | -0.01(-0.41%) |
Mar 22, 2016 | 2.155 | 2.182 | 2.155 | 2.169 | 731,264 | +0.00(+0.20%) |
Mar 21, 2016 | 2.173 | 2.182 | 2.160 | 2.164 | 638,714 | -0.01(-0.40%) |
Mar 18, 2016 | 2.177 | 2.180 | 2.160 | 2.173 | 892,965 | +0.00(+0.00%) |
Mar 17, 2016 | 2.151 | 2.173 | 2.133 | 2.173 | 898,069 | +0.03(+1.44%) |
Mar 16, 2016 | 2.125 | 2.147 | 2.120 | 2.142 | 779,772 | +0.01(+0.41%) |
Mar 15, 2016 | 2.129 | 2.142 | 2.120 | 2.133 | 696,876 | -0.02(-0.82%) |
Mar 14, 2016 | 2.142 | 2.151 | 2.133 | 2.151 | 831,698 | +0.01(+0.41%) |
Mar 11, 2016 | 2.120 | 2.142 | 2.120 | 2.142 | 1,307,927 | +0.03(+1.46%) |
Mar 10, 2016 | 2.129 | 2.129 | 2.089 | 2.111 | 588,198 | +0.00(+0.21%) |
Mar 09, 2016 | 2.116 | 2.129 | 2.103 | 2.107 | 883,137 | +0.00(+0.00%) |
Mar 08, 2016 | 2.120 | 2.120 | 2.099 | 2.107 | 966,995 | -0.02(-1.03%) |
Mar 07, 2016 | 2.111 | 2.133 | 2.107 | 2.129 | 1,268,620 | +0.01(+0.62%) |
Mar 04, 2016 | 2.125 | 2.138 | 2.111 | 2.116 | 1,241,090 | -0.02(-0.83%) |
Mar 03, 2016 | 2.103 | 2.133 | 2.094 | 2.133 | 2,436,985 | +0.04(+1.68%) |
Mar 02, 2016 | 2.072 | 2.098 | 2.070 | 2.098 | 1,645,888 | +0.03(+1.27%) |
Mar 01, 2016 | 2.032 | 2.076 | 2.028 | 2.072 | 1,599,217 | +0.06(+2.84%) |
Feb 29, 2016 | 2.010 | 2.050 | 2.010 | 2.015 | 1,587,027 | -0.01(-0.65%) |
Feb 26, 2016 | 2.028 | 2.045 | 2.015 | 2.028 | 1,183,438 | +0.01(+0.44%) |
Feb 25, 2016 | 2.001 | 2.028 | 1.997 | 2.019 | 1,808,858 | +0.02(+1.10%) |
Feb 24, 2016 | 1.971 | 2.001 | 1.957 | 1.997 | 2,434,548 | +0.01(+0.66%) |
Feb 23, 2016 | 2.001 | 2.010 | 1.966 | 1.984 | 3,006,201 | -0.02(-0.88%) |
Feb 22, 2016 | 2.023 | 2.023 | 1.997 | 2.001 | 2,948,822 | +0.02(+0.89%) |
Feb 19, 2016 | 1.979 | 1.993 | 1.971 | 1.984 | 3,439,303 | -0.02(-0.88%) |
Feb 18, 2016 | 2.028 | 2.028 | 2.001 | 2.001 | 978,067 | -0.00(-0.22%) |
Feb 17, 2016 | 1.988 | 2.017 | 1.988 | 2.006 | 1,367,880 | +0.05(+2.70%) |
Feb 16, 2016 | 1.949 | 1.971 | 1.940 | 1.953 | 1,906,998 | +0.03(+1.60%) |
Feb 12, 2016 | 1.905 | 1.922 | 1.922 | 1.922 | 1,278,811 | +0.03(+1.39%) |
Feb 11, 2016 | 1.887 | 1.905 | 1.874 | 1.896 | 1,106,614 | -0.03(-1.37%) |
Feb 10, 2016 | 1.927 | 1.944 | 1.918 | 1.922 | 1,034,278 | +0.01(+0.69%) |
Feb 09, 2016 | 1.913 | 1.940 | 1.898 | 1.909 | 1,206,914 | -0.03(-1.36%) |
Feb 08, 2016 | 1.979 | 1.988 | 1.913 | 1.935 | 1,197,345 | -0.07(-3.30%) |
Feb 05, 2016 | 2.037 | 2.050 | 1.997 | 2.001 | 978,285 | -0.04(-2.15%) |
Feb 04, 2016 | 2.050 | 2.076 | 2.041 | 2.045 | 1,240,261 | +0.00(+0.22%) |
Feb 03, 2016 | 2.063 | 2.072 | 2.023 | 2.041 | 1,171,634 | -0.02(-0.85%) |
Feb 02, 2016 | 2.063 | 2.067 | 2.037 | 2.059 | 875,534 | -0.02(-1.06%) |