Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.648 | 2.671 | 2.641 | 2.655 | 3,081,861 | -0.02(-0.75%) |
Apr 28, 2016 | 2.668 | 2.708 | 2.668 | 2.675 | 4,356,065 | -0.07(-2.66%) |
Apr 27, 2016 | 2.734 | 2.754 | 2.708 | 2.748 | 4,992,768 | -0.02(-0.72%) |
Apr 26, 2016 | 2.748 | 2.774 | 2.734 | 2.768 | 4,266,002 | +0.10(+3.74%) |
Apr 25, 2016 | 2.661 | 2.675 | 2.641 | 2.668 | 6,596,485 | +0.00(+0.00%) |
Apr 22, 2016 | 2.648 | 2.681 | 2.641 | 2.668 | 7,357,996 | -0.01(-0.25%) |
Apr 21, 2016 | 2.648 | 2.675 | 2.641 | 2.675 | 11,195,237 | +0.05(+1.77%) |
Apr 20, 2016 | 2.628 | 2.648 | 2.621 | 2.628 | 5,876,122 | -0.02(-0.75%) |
Apr 19, 2016 | 2.661 | 2.675 | 2.628 | 2.648 | 2,797,726 | +0.00(+0.00%) |
Apr 18, 2016 | 2.608 | 2.655 | 2.601 | 2.648 | 3,048,904 | +0.03(+1.27%) |
Apr 15, 2016 | 2.621 | 2.635 | 2.608 | 2.615 | 3,273,357 | -0.01(-0.51%) |
Apr 14, 2016 | 2.655 | 2.655 | 2.615 | 2.628 | 25,280,906 | -0.05(-1.74%) |
Apr 13, 2016 | 2.661 | 2.675 | 2.641 | 2.675 | 3,305,281 | +0.09(+3.34%) |
Apr 12, 2016 | 2.548 | 2.595 | 2.522 | 2.588 | 9,484,934 | +0.05(+1.83%) |
Apr 11, 2016 | 2.528 | 2.548 | 2.522 | 2.542 | 9,927,179 | +0.05(+1.87%) |
Apr 08, 2016 | 2.502 | 2.522 | 2.482 | 2.495 | 5,521,684 | +0.04(+1.63%) |
Apr 07, 2016 | 2.488 | 2.495 | 2.442 | 2.455 | 6,861,007 | -0.09(-3.40%) |
Apr 06, 2016 | 2.508 | 2.542 | 2.485 | 2.542 | 5,370,106 | +0.05(+2.04%) |
Apr 05, 2016 | 2.504 | 2.504 | 2.481 | 2.491 | 18,438,766 | -0.08(-3.02%) |
Apr 04, 2016 | 2.555 | 2.581 | 2.542 | 2.568 | 4,958,676 | +0.01(+0.51%) |
Apr 01, 2016 | 2.510 | 2.562 | 2.497 | 2.555 | 8,111,982 | +0.01(+0.25%) |
Mar 31, 2016 | 2.542 | 2.562 | 2.542 | 2.549 | 6,135,610 | +0.00(+0.00%) |
Mar 30, 2016 | 2.555 | 2.559 | 2.536 | 2.549 | 3,323,083 | -0.01(-0.25%) |
Mar 29, 2016 | 2.530 | 2.555 | 2.510 | 2.555 | 3,703,611 | +0.02(+0.76%) |
Mar 28, 2016 | 2.536 | 2.549 | 2.523 | 2.536 | 2,046,892 | +0.01(+0.51%) |
Mar 24, 2016 | 2.517 | 2.523 | 2.523 | 2.523 | 3,519,401 | +0.01(+0.26%) |
Mar 23, 2016 | 2.555 | 2.555 | 2.517 | 2.517 | 2,928,047 | -0.04(-1.52%) |
Mar 22, 2016 | 2.555 | 2.588 | 2.555 | 2.555 | 6,726,604 | -0.07(-2.70%) |
Mar 21, 2016 | 2.626 | 2.639 | 2.613 | 2.626 | 3,059,075 | -0.01(-0.49%) |
Mar 18, 2016 | 2.665 | 2.678 | 2.636 | 2.639 | 2,661,902 | +0.02(+0.74%) |
Mar 17, 2016 | 2.600 | 2.633 | 2.588 | 2.620 | 2,746,767 | +0.05(+1.75%) |
Mar 16, 2016 | 2.530 | 2.581 | 2.530 | 2.575 | 4,316,532 | +0.00(+0.00%) |
Mar 15, 2016 | 2.575 | 2.588 | 2.549 | 2.575 | 5,148,395 | -0.06(-2.45%) |
Mar 14, 2016 | 2.633 | 2.646 | 2.620 | 2.639 | 6,016,858 | -0.03(-0.97%) |
Mar 11, 2016 | 2.633 | 2.665 | 2.626 | 2.665 | 4,641,033 | +0.08(+2.99%) |
Mar 10, 2016 | 2.600 | 2.620 | 2.568 | 2.588 | 5,797,487 | -0.01(-0.25%) |
Mar 09, 2016 | 2.626 | 2.639 | 2.588 | 2.594 | 3,167,495 | -0.04(-1.47%) |
Mar 08, 2016 | 2.646 | 2.646 | 2.607 | 2.633 | 5,265,301 | -0.09(-3.32%) |
Mar 07, 2016 | 2.671 | 2.730 | 2.665 | 2.723 | 5,553,661 | -0.01(-0.47%) |
Mar 04, 2016 | 2.697 | 2.736 | 2.691 | 2.736 | 6,842,270 | +0.02(+0.71%) |
Mar 03, 2016 | 2.678 | 2.717 | 2.659 | 2.717 | 5,596,982 | +0.01(+0.24%) |
Mar 02, 2016 | 2.665 | 2.710 | 2.659 | 2.710 | 5,856,133 | +0.02(+0.72%) |
Mar 01, 2016 | 2.639 | 2.691 | 2.633 | 2.691 | 4,053,006 | +0.08(+2.96%) |
Feb 29, 2016 | 2.613 | 2.646 | 2.597 | 2.613 | 5,592,435 | +0.01(+0.50%) |
Feb 26, 2016 | 2.626 | 2.639 | 2.594 | 2.600 | 4,606,975 | +0.01(+0.25%) |
Feb 25, 2016 | 2.549 | 2.600 | 2.492 | 2.594 | 7,329,930 | +0.32(+13.88%) |
Feb 24, 2016 | 2.278 | 2.291 | 2.252 | 2.278 | 5,358,323 | -0.03(-1.40%) |
Feb 23, 2016 | 2.323 | 2.329 | 2.304 | 2.310 | 4,603,936 | -0.03(-1.10%) |
Feb 22, 2016 | 2.323 | 2.349 | 2.323 | 2.336 | 2,612,609 | +0.02(+0.84%) |
Feb 19, 2016 | 2.304 | 2.317 | 2.271 | 2.317 | 4,707,331 | -0.01(-0.28%) |
Feb 18, 2016 | 2.362 | 2.363 | 2.317 | 2.323 | 2,958,232 | -0.02(-0.83%) |
Feb 17, 2016 | 2.336 | 2.358 | 2.323 | 2.342 | 5,607,222 | +0.07(+3.12%) |
Feb 16, 2016 | 2.265 | 2.284 | 2.246 | 2.271 | 3,344,519 | +0.05(+2.03%) |
Feb 12, 2016 | 2.168 | 2.226 | 2.226 | 2.226 | 3,552,100 | +0.08(+3.92%) |
Feb 11, 2016 | 2.142 | 2.162 | 2.110 | 2.142 | 6,563,085 | -0.06(-2.64%) |
Feb 10, 2016 | 2.207 | 2.226 | 2.188 | 2.200 | 4,680,507 | -0.01(-0.29%) |
Feb 09, 2016 | 2.149 | 2.213 | 2.149 | 2.207 | 5,586,143 | -0.03(-1.44%) |
Feb 08, 2016 | 2.265 | 2.278 | 2.220 | 2.239 | 4,212,858 | -0.10(-4.14%) |
Feb 05, 2016 | 2.362 | 2.368 | 2.323 | 2.336 | 5,110,511 | -0.06(-2.69%) |
Feb 04, 2016 | 2.336 | 2.410 | 2.336 | 2.400 | 5,233,839 | +0.06(+2.76%) |
Feb 03, 2016 | 2.349 | 2.349 | 2.284 | 2.336 | 5,729,486 | +0.02(+0.84%) |
Feb 02, 2016 | 2.342 | 2.342 | 2.304 | 2.317 | 5,515,659 | -0.12(-5.03%) |