Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.370 | 2.540 | 2.250 | 2.260 | 9,841 | -0.16(-6.61%) |
Apr 28, 2016 | 2.400 | 2.655 | 2.340 | 2.420 | 36,700 | -0.10(-3.97%) |
Apr 27, 2016 | 2.500 | 2.850 | 2.480 | 2.520 | 229,827 | +0.03(+1.20%) |
Apr 26, 2016 | 2.650 | 2.654 | 2.410 | 2.490 | 14,682 | -0.16(-6.04%) |
Apr 25, 2016 | 2.660 | 2.690 | 2.430 | 2.650 | 24,860 | -0.01(-0.38%) |
Apr 22, 2016 | 2.880 | 2.930 | 2.650 | 2.660 | 18,545 | -0.26(-8.90%) |
Apr 21, 2016 | 2.800 | 3.000 | 2.650 | 2.920 | 38,046 | +0.22(+8.15%) |
Apr 20, 2016 | 2.620 | 2.850 | 2.610 | 2.700 | 43,566 | +0.09(+3.45%) |
Apr 19, 2016 | 2.650 | 2.650 | 2.530 | 2.610 | 16,212 | +0.14(+5.67%) |
Apr 18, 2016 | 2.510 | 2.640 | 2.470 | 2.470 | 17,555 | +0.03(+1.23%) |
Apr 15, 2016 | 2.540 | 2.540 | 2.440 | 2.440 | 3,189 | -0.09(-3.56%) |
Apr 14, 2016 | 2.490 | 2.530 | 2.490 | 2.530 | 8,680 | +0.01(+0.52%) |
Apr 13, 2016 | 2.240 | 2.690 | 2.240 | 2.517 | 41,392 | +0.32(+14.41%) |
Apr 12, 2016 | 2.160 | 2.250 | 2.100 | 2.200 | 20,878 | +0.03(+1.38%) |
Apr 11, 2016 | 2.150 | 2.250 | 2.000 | 2.170 | 6,395 | +0.06(+2.84%) |
Apr 08, 2016 | 2.200 | 2.240 | 1.860 | 2.110 | 19,966 | -0.09(-4.09%) |
Apr 07, 2016 | 2.170 | 2.250 | 2.150 | 2.200 | 3,589 | -0.04(-1.79%) |
Apr 06, 2016 | 2.100 | 2.240 | 2.100 | 2.240 | 10,102 | +0.24(+11.99%) |
Apr 05, 2016 | 2.150 | 2.150 | 2.000 | 2.000 | 14,781 | -0.08(-3.85%) |
Apr 04, 2016 | 1.970 | 2.140 | 1.970 | 2.080 | 6,678 | +0.08(+4.00%) |
Apr 01, 2016 | 2.100 | 2.100 | 2.000 | 2.000 | 2,659 | -0.03(-1.68%) |
Mar 31, 2016 | 2.119 | 2.150 | 2.002 | 2.034 | 11,554 | -0.07(-3.13%) |
Mar 30, 2016 | 1.910 | 2.240 | 1.910 | 2.100 | 32,130 | +0.20(+10.53%) |
Mar 29, 2016 | 1.780 | 2.440 | 1.780 | 1.900 | 11,145 | +0.13(+7.34%) |
Mar 28, 2016 | 1.750 | 1.780 | 1.700 | 1.770 | 11,870 | +0.04(+2.31%) |
Mar 24, 2016 | 1.740 | 1.730 | 1.730 | 1.730 | 6,300 | +0.01(+0.58%) |
Mar 23, 2016 | 1.670 | 1.790 | 1.610 | 1.720 | 9,874 | +0.03(+1.78%) |
Mar 22, 2016 | 1.700 | 1.700 | 1.600 | 1.690 | 8,489 | -0.01(-0.59%) |
Mar 21, 2016 | 1.480 | 1.700 | 1.480 | 1.700 | 22,010 | +0.20(+13.33%) |
Mar 18, 2016 | 1.420 | 1.550 | 1.350 | 1.500 | 35,777 | +0.08(+5.63%) |
Mar 17, 2016 | 1.480 | 1.600 | 1.380 | 1.420 | 21,186 | -0.04(-2.74%) |
Mar 16, 2016 | 1.570 | 1.575 | 1.460 | 1.460 | 35,350 | -0.13(-8.18%) |
Mar 15, 2016 | 1.700 | 1.740 | 1.530 | 1.590 | 24,763 | -0.08(-4.79%) |
Mar 14, 2016 | 1.664 | 1.770 | 1.600 | 1.670 | 23,970 | -0.09(-5.11%) |
Mar 11, 2016 | 1.770 | 1.790 | 1.670 | 1.760 | 11,954 | +0.05(+3.23%) |
Mar 10, 2016 | 1.780 | 1.830 | 1.705 | 1.705 | 11,206 | -0.05(-3.12%) |
Mar 09, 2016 | 1.790 | 1.790 | 1.760 | 1.760 | 289 | -0.03(-1.68%) |
Mar 08, 2016 | 1.830 | 1.830 | 1.670 | 1.790 | 14,147 | -0.04(-2.19%) |
Mar 07, 2016 | 2.220 | 2.240 | 1.630 | 1.830 | 44,020 | -0.32(-14.88%) |
Mar 04, 2016 | 2.230 | 2.360 | 2.140 | 2.150 | 43,166 | +0.00(+0.00%) |
Mar 03, 2016 | 2.000 | 2.200 | 1.970 | 2.150 | 51,083 | +0.19(+9.69%) |
Mar 02, 2016 | 1.760 | 1.990 | 1.760 | 1.960 | 28,736 | +0.22(+12.64%) |
Mar 01, 2016 | 1.630 | 1.760 | 1.630 | 1.740 | 18,823 | +0.12(+7.41%) |
Feb 29, 2016 | 1.670 | 1.690 | 1.620 | 1.620 | 1,752 | -0.03(-1.82%) |
Feb 26, 2016 | 1.700 | 1.703 | 1.650 | 1.650 | 7,398 | -0.05(-2.94%) |
Feb 25, 2016 | 1.760 | 1.770 | 1.690 | 1.700 | 6,954 | -0.02(-1.16%) |
Feb 24, 2016 | 1.720 | 1.720 | 1.610 | 1.720 | 6,229 | +0.07(+4.24%) |
Feb 23, 2016 | 1.660 | 1.660 | 1.590 | 1.650 | 8,597 | +0.05(+3.12%) |
Feb 22, 2016 | 1.660 | 1.740 | 1.530 | 1.600 | 54,464 | -0.05(-3.03%) |
Feb 19, 2016 | 1.470 | 1.660 | 1.400 | 1.650 | 23,038 | +0.16(+10.54%) |
Feb 18, 2016 | 1.543 | 1.650 | 1.339 | 1.493 | 14,991 | +0.08(+5.87%) |
Feb 17, 2016 | 1.660 | 1.660 | 1.350 | 1.410 | 34,571 | -0.15(-9.62%) |
Feb 16, 2016 | 1.640 | 1.720 | 1.560 | 1.560 | 35,932 | -0.01(-0.64%) |
Feb 12, 2016 | 1.150 | 1.570 | 1.570 | 1.570 | 29,900 | +0.42(+36.52%) |
Feb 11, 2016 | 1.150 | 1.240 | 1.130 | 1.150 | 28,328 | +0.05(+4.55%) |
Feb 10, 2016 | 1.080 | 1.130 | 1.079 | 1.100 | 22,248 | +0.03(+3.19%) |
Feb 09, 2016 | 1.080 | 1.080 | 1.030 | 1.066 | 10,293 | -0.01(-1.30%) |
Feb 08, 2016 | 1.230 | 1.230 | 1.040 | 1.080 | 88,808 | -0.35(-24.48%) |
Feb 05, 2016 | 1.500 | 1.500 | 1.420 | 1.430 | 9,600 | +0.02(+1.41%) |
Feb 04, 2016 | 1.630 | 1.630 | 1.360 | 1.410 | 20,271 | +0.05(+3.68%) |
Feb 03, 2016 | 1.530 | 1.530 | 1.200 | 1.360 | 67,829 | -0.17(-11.11%) |
Feb 02, 2016 | 1.680 | 1.680 | 1.470 | 1.530 | 42,582 | -0.22(-12.57%) |