Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.061 | 3.086 | 3.043 | 3.074 | 3,993,579 | +0.02(+0.67%) |
Apr 28, 2016 | 3.070 | 3.094 | 3.029 | 3.053 | 6,513,267 | -0.05(-1.59%) |
Apr 27, 2016 | 3.164 | 3.164 | 3.082 | 3.102 | 6,615,677 | -0.04(-1.26%) |
Apr 26, 2016 | 3.110 | 3.150 | 3.104 | 3.142 | 7,625,006 | +0.04(+1.31%) |
Apr 25, 2016 | 3.098 | 3.110 | 3.069 | 3.102 | 5,895,132 | +0.01(+0.39%) |
Apr 22, 2016 | 3.037 | 3.089 | 3.032 | 3.089 | 7,297,817 | +0.05(+1.60%) |
Apr 21, 2016 | 3.053 | 3.065 | 3.018 | 3.041 | 3,974,493 | -0.01(-0.27%) |
Apr 20, 2016 | 3.028 | 3.049 | 3.024 | 3.049 | 2,931,750 | +0.01(+0.40%) |
Apr 19, 2016 | 3.037 | 3.045 | 3.024 | 3.037 | 3,241,219 | +0.02(+0.67%) |
Apr 18, 2016 | 2.980 | 3.045 | 2.971 | 3.016 | 4,645,932 | +0.04(+1.23%) |
Apr 15, 2016 | 2.984 | 2.984 | 2.951 | 2.980 | 2,948,907 | +0.00(+0.14%) |
Apr 14, 2016 | 3.000 | 3.016 | 2.971 | 2.976 | 2,777,822 | -0.02(-0.81%) |
Apr 13, 2016 | 3.008 | 3.049 | 2.988 | 3.000 | 6,177,329 | +0.01(+0.27%) |
Apr 12, 2016 | 2.971 | 3.004 | 2.970 | 2.992 | 3,740,265 | +0.03(+0.96%) |
Apr 11, 2016 | 2.959 | 2.980 | 2.955 | 2.963 | 3,915,460 | +0.00(+0.14%) |
Apr 08, 2016 | 2.955 | 2.962 | 2.935 | 2.959 | 3,521,333 | +0.03(+0.97%) |
Apr 07, 2016 | 2.919 | 2.947 | 2.906 | 2.931 | 2,745,893 | +0.01(+0.28%) |
Apr 06, 2016 | 2.919 | 2.951 | 2.906 | 2.923 | 3,665,150 | +0.01(+0.28%) |
Apr 05, 2016 | 2.882 | 2.939 | 2.870 | 2.915 | 5,463,898 | +0.01(+0.28%) |
Apr 04, 2016 | 2.955 | 2.971 | 2.886 | 2.906 | 5,029,975 | -0.05(-1.65%) |
Apr 01, 2016 | 2.915 | 2.971 | 2.906 | 2.955 | 6,021,426 | +0.00(+0.00%) |
Mar 31, 2016 | 2.906 | 2.959 | 2.882 | 2.955 | 7,971,932 | +0.07(+2.39%) |
Mar 30, 2016 | 2.898 | 2.923 | 2.870 | 2.886 | 5,630,283 | +0.01(+0.28%) |
Mar 29, 2016 | 2.886 | 2.886 | 2.854 | 2.878 | 6,077,043 | -0.01(-0.24%) |
Mar 28, 2016 | 2.873 | 2.893 | 2.841 | 2.885 | 5,811,949 | +0.02(+0.84%) |
Mar 24, 2016 | 2.820 | 2.861 | 2.861 | 2.861 | 4,842,719 | +0.05(+1.86%) |
Mar 23, 2016 | 2.853 | 2.869 | 2.800 | 2.808 | 5,163,731 | -0.06(-2.10%) |
Mar 22, 2016 | 2.873 | 2.889 | 2.837 | 2.869 | 3,621,565 | -0.01(-0.28%) |
Mar 21, 2016 | 2.877 | 2.901 | 2.853 | 2.877 | 4,376,586 | +0.02(+0.70%) |
Mar 18, 2016 | 2.889 | 2.913 | 2.812 | 2.857 | 6,854,502 | -0.02(-0.84%) |
Mar 17, 2016 | 2.760 | 2.889 | 2.756 | 2.881 | 8,592,323 | +0.12(+4.52%) |
Mar 16, 2016 | 2.728 | 2.767 | 2.704 | 2.756 | 7,079,469 | +0.02(+0.59%) |
Mar 15, 2016 | 2.748 | 2.772 | 2.728 | 2.740 | 4,076,085 | -0.03(-1.02%) |
Mar 14, 2016 | 2.788 | 2.812 | 2.700 | 2.768 | 7,676,278 | -0.02(-0.72%) |
Mar 11, 2016 | 2.800 | 2.829 | 2.780 | 2.788 | 6,516,669 | +0.02(+0.58%) |
Mar 10, 2016 | 2.861 | 2.865 | 2.744 | 2.772 | 9,208,757 | -0.07(-2.40%) |
Mar 09, 2016 | 2.873 | 2.893 | 2.808 | 2.841 | 4,987,814 | -0.02(-0.70%) |
Mar 08, 2016 | 2.961 | 2.961 | 2.853 | 2.861 | 7,434,677 | -0.11(-3.78%) |
Mar 07, 2016 | 2.933 | 3.013 | 2.925 | 2.973 | 4,134,572 | +0.02(+0.82%) |
Mar 04, 2016 | 3.001 | 3.041 | 2.941 | 2.949 | 7,850,142 | -0.06(-1.87%) |
Mar 03, 2016 | 2.993 | 3.037 | 2.945 | 3.005 | 8,691,091 | +0.02(+0.54%) |
Mar 02, 2016 | 2.929 | 3.017 | 2.918 | 2.989 | 9,072,635 | +0.06(+2.20%) |
Mar 01, 2016 | 2.901 | 2.961 | 2.893 | 2.925 | 10,288,131 | +0.03(+1.11%) |
Feb 29, 2016 | 2.833 | 2.921 | 2.830 | 2.893 | 10,125,566 | +0.07(+2.56%) |
Feb 26, 2016 | 2.776 | 2.843 | 2.748 | 2.820 | 9,850,778 | +0.06(+2.03%) |
Feb 25, 2016 | 2.812 | 2.849 | 2.752 | 2.764 | 9,678,489 | -0.04(-1.39%) |
Feb 24, 2016 | 2.775 | 2.819 | 2.684 | 2.803 | 7,630,078 | +0.02(+0.86%) |
Feb 23, 2016 | 2.751 | 2.799 | 2.730 | 2.779 | 7,181,517 | +0.02(+0.72%) |
Feb 22, 2016 | 2.775 | 2.777 | 2.688 | 2.759 | 11,990,565 | +0.05(+1.83%) |
Feb 19, 2016 | 2.676 | 2.767 | 2.660 | 2.710 | 11,120,433 | +0.01(+0.22%) |
Feb 18, 2016 | 2.708 | 2.720 | 2.664 | 2.704 | 13,676,379 | +0.09(+3.34%) |
Feb 17, 2016 | 2.565 | 2.734 | 2.565 | 2.616 | 14,378,111 | +0.08(+3.29%) |
Feb 16, 2016 | 2.481 | 2.565 | 2.478 | 2.533 | 10,666,953 | +0.08(+3.40%) |
Feb 12, 2016 | 2.382 | 2.450 | 2.450 | 2.450 | 13,743,584 | +0.11(+4.58%) |
Feb 11, 2016 | 2.223 | 2.362 | 2.184 | 2.343 | 17,926,384 | +0.03(+1.37%) |
Feb 10, 2016 | 2.331 | 2.378 | 2.259 | 2.311 | 20,724,682 | +0.22(+10.65%) |
Feb 09, 2016 | 2.231 | 2.243 | 2.069 | 2.088 | 24,403,436 | -0.17(-7.39%) |
Feb 08, 2016 | 2.339 | 2.354 | 2.196 | 2.255 | 20,827,840 | -0.12(-5.18%) |
Feb 05, 2016 | 2.422 | 2.426 | 2.370 | 2.378 | 7,962,612 | -0.04(-1.80%) |
Feb 04, 2016 | 2.386 | 2.442 | 2.386 | 2.422 | 4,693,887 | +0.02(+0.66%) |
Feb 03, 2016 | 2.402 | 2.422 | 2.346 | 2.406 | 5,134,859 | +0.01(+0.50%) |
Feb 02, 2016 | 2.406 | 2.412 | 2.366 | 2.394 | 5,863,803 | -0.04(-1.63%) |