Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.385 | 3.417 | 3.280 | 3.312 | 160,588 | -0.10(-3.06%) |
Apr 28, 2016 | 3.425 | 3.513 | 3.401 | 3.417 | 140,359 | -0.01(-0.23%) |
Apr 27, 2016 | 3.497 | 3.554 | 3.417 | 3.425 | 136,195 | -0.10(-2.74%) |
Apr 26, 2016 | 3.417 | 3.546 | 3.385 | 3.522 | 228,034 | +0.10(+3.06%) |
Apr 25, 2016 | 3.465 | 3.465 | 3.337 | 3.417 | 198,779 | -0.09(-2.52%) |
Apr 22, 2016 | 3.417 | 3.530 | 3.417 | 3.505 | 121,997 | +0.09(+2.59%) |
Apr 21, 2016 | 3.377 | 3.449 | 3.304 | 3.417 | 263,039 | +0.02(+0.71%) |
Apr 20, 2016 | 3.417 | 3.465 | 3.377 | 3.393 | 99,624 | -0.02(-0.71%) |
Apr 19, 2016 | 3.329 | 3.489 | 3.329 | 3.417 | 241,685 | +0.07(+2.16%) |
Apr 18, 2016 | 3.385 | 3.385 | 3.280 | 3.345 | 144,504 | -0.04(-1.19%) |
Apr 15, 2016 | 3.312 | 3.401 | 3.312 | 3.385 | 102,633 | +0.06(+1.94%) |
Apr 14, 2016 | 3.361 | 3.361 | 3.248 | 3.321 | 182,603 | -0.04(-1.20%) |
Apr 13, 2016 | 3.296 | 3.385 | 3.270 | 3.361 | 180,499 | +0.09(+2.70%) |
Apr 12, 2016 | 3.103 | 3.296 | 3.055 | 3.272 | 308,702 | +0.21(+6.82%) |
Apr 11, 2016 | 3.136 | 3.240 | 3.047 | 3.063 | 291,086 | -0.13(-4.03%) |
Apr 08, 2016 | 3.144 | 3.264 | 3.136 | 3.192 | 162,592 | +0.06(+2.06%) |
Apr 07, 2016 | 3.256 | 3.264 | 3.111 | 3.128 | 212,760 | -0.16(-4.89%) |
Apr 06, 2016 | 3.095 | 3.296 | 3.023 | 3.288 | 614,872 | +0.20(+6.51%) |
Apr 05, 2016 | 3.216 | 3.240 | 3.071 | 3.087 | 322,237 | -0.18(-5.65%) |
Apr 04, 2016 | 3.417 | 3.457 | 3.256 | 3.272 | 393,599 | -0.10(-2.86%) |
Apr 01, 2016 | 3.578 | 3.578 | 3.345 | 3.369 | 270,386 | -0.25(-6.89%) |
Mar 31, 2016 | 3.489 | 3.642 | 3.489 | 3.618 | 1,140,885 | +0.12(+3.45%) |
Mar 30, 2016 | 3.345 | 3.530 | 3.345 | 3.497 | 341,745 | +0.15(+4.57%) |
Mar 29, 2016 | 3.248 | 3.377 | 3.232 | 3.345 | 530,924 | +0.07(+2.21%) |
Mar 28, 2016 | 3.401 | 3.401 | 3.240 | 3.272 | 307,781 | -0.08(-2.40%) |
Mar 24, 2016 | 3.280 | 3.353 | 3.353 | 3.353 | 265,423 | +0.07(+2.21%) |
Mar 23, 2016 | 3.312 | 3.349 | 3.272 | 3.280 | 418,283 | -0.03(-0.97%) |
Mar 22, 2016 | 3.329 | 3.385 | 3.312 | 3.312 | 388,586 | -0.04(-1.20%) |
Mar 21, 2016 | 3.184 | 3.401 | 3.184 | 3.353 | 533,753 | +0.14(+4.25%) |
Mar 18, 2016 | 3.248 | 3.304 | 3.208 | 3.216 | 567,921 | -0.02(-0.74%) |
Mar 17, 2016 | 3.184 | 3.280 | 3.152 | 3.240 | 470,323 | +0.06(+1.77%) |
Mar 16, 2016 | 3.152 | 3.200 | 3.136 | 3.184 | 448,744 | +0.03(+1.02%) |
Mar 15, 2016 | 3.152 | 3.200 | 3.120 | 3.152 | 607,908 | -0.02(-0.76%) |
Mar 14, 2016 | 3.160 | 3.208 | 3.103 | 3.176 | 771,190 | +0.05(+1.54%) |
Mar 11, 2016 | 3.136 | 3.152 | 3.087 | 3.128 | 744,710 | +0.04(+1.30%) |
Mar 10, 2016 | 3.079 | 3.095 | 3.046 | 3.087 | 705,541 | +0.02(+0.79%) |
Mar 09, 2016 | 3.023 | 3.079 | 3.023 | 3.063 | 866,962 | +0.06(+1.87%) |
Mar 08, 2016 | 3.055 | 3.087 | 2.935 | 3.007 | 4,357,543 | -0.03(-1.06%) |
Mar 07, 2016 | 3.039 | 3.136 | 3.007 | 3.039 | 759,720 | +0.02(+0.80%) |
Mar 04, 2016 | 2.919 | 3.095 | 2.919 | 3.015 | 601,011 | +0.11(+3.88%) |
Mar 03, 2016 | 2.902 | 2.935 | 2.862 | 2.902 | 814,789 | +0.00(+0.00%) |
Mar 02, 2016 | 2.870 | 2.951 | 2.870 | 2.902 | 357,780 | +0.02(+0.56%) |
Mar 01, 2016 | 2.846 | 2.910 | 2.806 | 2.886 | 170,932 | +0.07(+2.57%) |
Feb 29, 2016 | 2.790 | 2.862 | 2.758 | 2.814 | 304,589 | +0.00(+0.00%) |
Feb 26, 2016 | 2.758 | 2.886 | 2.750 | 2.814 | 128,344 | +0.06(+2.04%) |
Feb 25, 2016 | 2.774 | 2.814 | 2.693 | 2.758 | 185,562 | -0.02(-0.58%) |
Feb 24, 2016 | 2.878 | 2.878 | 2.645 | 2.774 | 255,199 | -0.23(-7.75%) |
Feb 23, 2016 | 3.031 | 3.031 | 2.959 | 3.007 | 101,418 | +0.00(+0.00%) |
Feb 22, 2016 | 3.055 | 3.099 | 3.007 | 3.007 | 236,187 | +0.02(+0.81%) |
Feb 19, 2016 | 2.943 | 3.023 | 2.886 | 2.983 | 137,968 | +0.05(+1.64%) |
Feb 18, 2016 | 2.951 | 2.991 | 2.890 | 2.935 | 128,323 | -0.02(-0.54%) |
Feb 17, 2016 | 2.902 | 2.991 | 2.886 | 2.951 | 217,254 | +0.03(+1.10%) |
Feb 16, 2016 | 2.846 | 2.919 | 2.814 | 2.919 | 110,511 | +0.10(+3.71%) |
Feb 12, 2016 | 2.750 | 2.814 | 2.814 | 2.814 | 167,164 | +0.10(+3.55%) |
Feb 11, 2016 | 2.870 | 2.886 | 2.677 | 2.718 | 126,849 | -0.22(-7.40%) |
Feb 10, 2016 | 2.854 | 2.991 | 2.846 | 2.935 | 216,138 | +0.10(+3.40%) |
Feb 09, 2016 | 2.814 | 2.894 | 2.774 | 2.838 | 235,254 | +0.06(+2.02%) |
Feb 08, 2016 | 2.742 | 2.814 | 2.685 | 2.782 | 147,979 | +0.00(+0.00%) |
Feb 05, 2016 | 2.894 | 2.991 | 2.774 | 2.782 | 275,555 | -0.15(-5.21%) |
Feb 04, 2016 | 2.894 | 3.103 | 2.894 | 2.935 | 223,100 | +0.02(+0.83%) |
Feb 03, 2016 | 2.975 | 2.975 | 2.806 | 2.910 | 170,316 | -0.02(-0.82%) |
Feb 02, 2016 | 2.935 | 2.951 | 2.862 | 2.935 | 167,583 | -0.06(-2.14%) |