Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.530 | 2.641 | 2.342 | 2.405 | 1,670,107 | +0.03(+1.17%) |
Apr 28, 2016 | 2.162 | 2.565 | 2.106 | 2.377 | 2,972,782 | +0.20(+9.27%) |
Apr 27, 2016 | 2.085 | 2.224 | 2.085 | 2.176 | 1,152,780 | +0.13(+6.10%) |
Apr 26, 2016 | 1.974 | 2.078 | 1.925 | 2.050 | 797,533 | +0.08(+3.87%) |
Apr 25, 2016 | 2.182 | 2.182 | 1.925 | 1.974 | 989,849 | -0.11(-5.33%) |
Apr 22, 2016 | 2.099 | 2.203 | 2.078 | 2.085 | 1,416,098 | +0.02(+1.01%) |
Apr 21, 2016 | 2.224 | 2.321 | 2.057 | 2.064 | 1,270,451 | -0.12(-5.41%) |
Apr 20, 2016 | 2.335 | 2.342 | 2.169 | 2.182 | 4,252,385 | -0.12(-5.14%) |
Apr 19, 2016 | 2.182 | 2.356 | 2.155 | 2.301 | 700,107 | +0.13(+5.75%) |
Apr 18, 2016 | 2.120 | 2.266 | 2.113 | 2.176 | 860,647 | +0.04(+1.95%) |
Apr 15, 2016 | 2.092 | 2.189 | 2.085 | 2.134 | 722,147 | +0.03(+1.66%) |
Apr 14, 2016 | 2.134 | 2.176 | 2.078 | 2.099 | 579,054 | -0.01(-0.66%) |
Apr 13, 2016 | 2.002 | 2.148 | 1.960 | 2.113 | 663,868 | +0.13(+6.29%) |
Apr 12, 2016 | 2.120 | 2.134 | 1.932 | 1.988 | 896,445 | -0.11(-5.30%) |
Apr 11, 2016 | 2.092 | 2.231 | 2.071 | 2.099 | 1,335,637 | +0.01(+0.67%) |
Apr 08, 2016 | 1.786 | 2.155 | 1.752 | 2.085 | 2,354,518 | +0.33(+19.05%) |
Apr 07, 2016 | 1.703 | 1.814 | 1.682 | 1.752 | 1,088,450 | +0.08(+4.56%) |
Apr 06, 2016 | 1.571 | 1.703 | 1.508 | 1.675 | 3,576,373 | +0.11(+7.11%) |
Apr 05, 2016 | 1.613 | 1.654 | 1.543 | 1.564 | 1,353,522 | -0.06(-3.85%) |
Apr 04, 2016 | 1.793 | 1.807 | 1.602 | 1.626 | 1,857,710 | -0.14(-7.87%) |
Apr 01, 2016 | 1.849 | 1.856 | 1.738 | 1.765 | 635,124 | -0.09(-4.87%) |
Mar 31, 2016 | 1.752 | 1.967 | 1.752 | 1.856 | 1,251,573 | +0.12(+6.80%) |
Mar 30, 2016 | 1.606 | 1.758 | 1.543 | 1.738 | 857,194 | +0.15(+9.17%) |
Mar 29, 2016 | 1.599 | 1.626 | 1.501 | 1.592 | 377,767 | +0.02(+1.33%) |
Mar 28, 2016 | 1.619 | 1.682 | 1.515 | 1.571 | 342,229 | +0.01(+0.44%) |
Mar 24, 2016 | 1.571 | 1.564 | 1.564 | 1.564 | 554,915 | -0.03(-1.75%) |
Mar 23, 2016 | 1.731 | 1.772 | 1.571 | 1.592 | 704,896 | -0.16(-9.13%) |
Mar 22, 2016 | 1.793 | 1.821 | 1.738 | 1.752 | 492,777 | -0.04(-2.33%) |
Mar 21, 2016 | 1.918 | 1.939 | 1.786 | 1.793 | 384,488 | -0.14(-7.19%) |
Mar 18, 2016 | 1.870 | 1.932 | 1.779 | 1.932 | 977,874 | +0.09(+4.91%) |
Mar 17, 2016 | 1.863 | 1.891 | 1.758 | 1.842 | 783,892 | -0.01(-0.38%) |
Mar 16, 2016 | 1.849 | 1.856 | 1.772 | 1.849 | 578,981 | +0.02(+1.14%) |
Mar 15, 2016 | 1.828 | 1.911 | 1.696 | 1.828 | 536,412 | -0.01(-0.75%) |
Mar 14, 2016 | 1.807 | 1.904 | 1.772 | 1.842 | 564,917 | +0.00(+0.00%) |
Mar 11, 2016 | 1.807 | 1.911 | 1.738 | 1.842 | 588,941 | +0.06(+3.11%) |
Mar 10, 2016 | 1.932 | 1.979 | 1.703 | 1.786 | 969,360 | -0.10(-5.51%) |
Mar 09, 2016 | 2.085 | 2.092 | 1.877 | 1.891 | 1,460,855 | -0.37(-16.31%) |
Mar 08, 2016 | 2.447 | 2.474 | 2.099 | 2.259 | 1,339,509 | -0.17(-6.88%) |
Mar 07, 2016 | 2.050 | 2.572 | 2.030 | 2.426 | 2,895,248 | +0.45(+22.89%) |
Mar 04, 2016 | 1.877 | 2.210 | 1.849 | 1.974 | 3,282,963 | +0.12(+6.37%) |
Mar 03, 2016 | 1.654 | 1.918 | 1.654 | 1.856 | 1,615,489 | +0.18(+10.79%) |
Mar 02, 2016 | 1.772 | 1.918 | 1.633 | 1.675 | 878,870 | -0.11(-6.23%) |
Mar 01, 2016 | 1.758 | 1.866 | 1.738 | 1.786 | 681,990 | +0.03(+1.58%) |
Feb 29, 2016 | 1.661 | 1.765 | 1.661 | 1.758 | 224,997 | +0.06(+3.27%) |
Feb 26, 2016 | 1.640 | 1.724 | 1.613 | 1.703 | 295,142 | +0.13(+7.93%) |
Feb 25, 2016 | 1.585 | 1.619 | 1.522 | 1.578 | 240,983 | +0.04(+2.72%) |
Feb 24, 2016 | 1.578 | 1.606 | 1.467 | 1.536 | 342,263 | -0.03(-2.21%) |
Feb 23, 2016 | 1.807 | 1.807 | 1.571 | 1.571 | 441,607 | -0.19(-10.67%) |
Feb 22, 2016 | 1.668 | 1.821 | 1.640 | 1.758 | 691,844 | +0.15(+9.05%) |
Feb 19, 2016 | 1.564 | 1.647 | 1.474 | 1.613 | 394,754 | +0.05(+3.11%) |
Feb 18, 2016 | 1.696 | 1.717 | 1.522 | 1.564 | 343,560 | -0.08(-5.06%) |
Feb 17, 2016 | 1.710 | 1.772 | 1.599 | 1.647 | 883,826 | -0.05(-2.87%) |
Feb 16, 2016 | 1.619 | 1.703 | 1.585 | 1.696 | 695,936 | +0.13(+8.44%) |
Feb 12, 2016 | 1.390 | 1.564 | 1.564 | 1.564 | 918,337 | +0.16(+11.39%) |
Feb 11, 2016 | 1.439 | 1.474 | 1.362 | 1.404 | 879,903 | -0.06(-4.27%) |
Feb 10, 2016 | 1.564 | 1.564 | 1.425 | 1.467 | 646,106 | -0.06(-4.09%) |
Feb 09, 2016 | 1.668 | 1.668 | 1.446 | 1.529 | 1,840,454 | -0.21(-12.00%) |
Feb 08, 2016 | 1.863 | 1.877 | 1.661 | 1.738 | 1,173,349 | -0.11(-6.02%) |
Feb 05, 2016 | 1.814 | 1.880 | 1.738 | 1.849 | 504,396 | +0.06(+3.10%) |
Feb 04, 2016 | 1.807 | 2.037 | 1.772 | 1.793 | 2,229,602 | +0.08(+4.88%) |
Feb 03, 2016 | 1.675 | 1.731 | 1.543 | 1.710 | 758,449 | +0.08(+4.68%) |
Feb 02, 2016 | 1.682 | 1.724 | 1.606 | 1.633 | 682,803 | -0.05(-2.89%) |