Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.338 | 3.389 | 3.253 | 3.312 | 1,250,747 | +0.03(+0.78%) |
Apr 28, 2016 | 3.270 | 3.380 | 3.236 | 3.287 | 882,341 | +0.02(+0.52%) |
Apr 27, 2016 | 3.176 | 3.287 | 3.159 | 3.270 | 1,396,021 | +0.09(+2.94%) |
Apr 26, 2016 | 3.066 | 3.185 | 2.913 | 3.176 | 1,112,823 | +0.18(+5.95%) |
Apr 25, 2016 | 2.939 | 3.015 | 2.866 | 2.998 | 792,516 | +0.06(+2.02%) |
Apr 22, 2016 | 2.862 | 2.981 | 2.837 | 2.939 | 1,155,270 | +0.11(+3.90%) |
Apr 21, 2016 | 2.803 | 2.837 | 2.752 | 2.828 | 655,976 | +0.07(+2.46%) |
Apr 20, 2016 | 2.709 | 2.798 | 2.701 | 2.760 | 778,861 | +0.05(+1.88%) |
Apr 19, 2016 | 2.735 | 2.760 | 2.684 | 2.709 | 562,966 | +0.00(+0.00%) |
Apr 18, 2016 | 2.650 | 2.760 | 2.641 | 2.709 | 689,410 | +0.04(+1.59%) |
Apr 15, 2016 | 2.590 | 2.684 | 2.590 | 2.667 | 573,133 | +0.06(+2.28%) |
Apr 14, 2016 | 2.505 | 2.633 | 2.497 | 2.607 | 751,973 | +0.10(+4.07%) |
Apr 13, 2016 | 2.454 | 2.548 | 2.454 | 2.505 | 1,514,401 | +0.09(+3.87%) |
Apr 12, 2016 | 2.412 | 2.467 | 2.361 | 2.412 | 541,404 | +0.01(+0.35%) |
Apr 11, 2016 | 2.293 | 2.463 | 2.293 | 2.403 | 723,952 | +0.14(+6.39%) |
Apr 08, 2016 | 2.276 | 2.344 | 2.204 | 2.259 | 730,521 | +0.09(+4.31%) |
Apr 07, 2016 | 2.276 | 2.336 | 2.136 | 2.166 | 2,436,758 | -0.14(-6.25%) |
Apr 06, 2016 | 2.293 | 2.344 | 2.242 | 2.310 | 471,844 | +0.02(+0.74%) |
Apr 05, 2016 | 2.353 | 2.370 | 2.251 | 2.293 | 861,572 | -0.07(-2.88%) |
Apr 04, 2016 | 2.454 | 2.471 | 2.353 | 2.361 | 460,104 | -0.09(-3.81%) |
Apr 01, 2016 | 2.446 | 2.488 | 2.378 | 2.454 | 497,142 | -0.03(-1.03%) |
Mar 31, 2016 | 2.471 | 2.488 | 2.420 | 2.480 | 567,861 | +0.00(+0.00%) |
Mar 30, 2016 | 2.403 | 2.514 | 2.378 | 2.480 | 1,260,710 | +0.10(+4.29%) |
Mar 29, 2016 | 2.302 | 2.391 | 2.242 | 2.378 | 633,014 | +0.03(+1.08%) |
Mar 28, 2016 | 2.361 | 2.420 | 2.293 | 2.353 | 518,465 | +0.07(+2.97%) |
Mar 24, 2016 | 2.336 | 2.285 | 2.285 | 2.285 | 771,117 | -0.05(-2.18%) |
Mar 23, 2016 | 2.505 | 2.514 | 2.336 | 2.336 | 505,238 | -0.17(-6.78%) |
Mar 22, 2016 | 2.488 | 2.514 | 2.403 | 2.505 | 394,021 | +0.01(+0.34%) |
Mar 21, 2016 | 2.667 | 2.718 | 2.488 | 2.497 | 563,964 | -0.18(-6.67%) |
Mar 18, 2016 | 2.548 | 2.692 | 2.501 | 2.675 | 1,791,845 | +0.15(+6.06%) |
Mar 17, 2016 | 2.471 | 2.531 | 2.344 | 2.522 | 730,470 | +0.10(+4.21%) |
Mar 16, 2016 | 2.548 | 2.582 | 2.395 | 2.420 | 420,493 | -0.13(-5.00%) |
Mar 15, 2016 | 2.531 | 2.586 | 2.403 | 2.548 | 990,534 | -0.01(-0.33%) |
Mar 14, 2016 | 2.556 | 2.573 | 2.463 | 2.556 | 673,054 | +0.00(+0.00%) |
Mar 11, 2016 | 2.437 | 2.573 | 2.403 | 2.556 | 1,060,738 | +0.15(+6.36%) |
Mar 10, 2016 | 2.344 | 2.420 | 2.336 | 2.403 | 1,431,657 | +0.05(+2.17%) |
Mar 09, 2016 | 2.463 | 2.497 | 2.319 | 2.353 | 556,393 | -0.08(-3.15%) |
Mar 08, 2016 | 2.514 | 2.514 | 2.293 | 2.429 | 933,705 | -0.13(-4.98%) |
Mar 07, 2016 | 2.395 | 2.565 | 2.395 | 2.556 | 1,582,034 | +0.11(+4.51%) |
Mar 04, 2016 | 2.565 | 2.565 | 2.395 | 2.446 | 1,590,357 | -0.08(-3.03%) |
Mar 03, 2016 | 2.531 | 2.539 | 2.446 | 2.522 | 1,119,666 | +0.01(+0.34%) |
Mar 02, 2016 | 2.437 | 2.514 | 2.310 | 2.514 | 1,276,200 | +0.13(+5.34%) |
Mar 01, 2016 | 2.285 | 2.429 | 2.251 | 2.386 | 1,318,333 | +0.11(+4.85%) |
Feb 29, 2016 | 2.200 | 2.302 | 2.123 | 2.276 | 1,648,580 | +0.10(+4.69%) |
Feb 26, 2016 | 2.047 | 2.174 | 2.047 | 2.174 | 680,240 | +0.15(+7.56%) |
Feb 25, 2016 | 2.004 | 2.021 | 1.928 | 2.021 | 683,854 | +0.06(+3.03%) |
Feb 24, 2016 | 1.953 | 2.004 | 1.885 | 1.962 | 878,667 | -0.03(-1.70%) |
Feb 23, 2016 | 2.140 | 2.149 | 1.957 | 1.996 | 877,711 | -0.18(-8.20%) |
Feb 22, 2016 | 2.098 | 2.174 | 2.089 | 2.174 | 892,632 | +0.10(+4.92%) |
Feb 19, 2016 | 2.064 | 2.123 | 2.047 | 2.072 | 280,570 | -0.01(-0.41%) |
Feb 18, 2016 | 2.174 | 2.191 | 2.077 | 2.081 | 799,330 | -0.08(-3.92%) |
Feb 17, 2016 | 2.191 | 2.285 | 2.132 | 2.166 | 807,495 | -0.03(-1.16%) |
Feb 16, 2016 | 2.013 | 2.191 | 2.013 | 2.191 | 933,027 | +0.13(+6.17%) |
Feb 12, 2016 | 1.885 | 2.064 | 2.064 | 2.064 | 2,267,314 | +0.20(+10.96%) |
Feb 11, 2016 | 1.851 | 1.885 | 1.775 | 1.860 | 1,027,518 | -0.03(-1.79%) |
Feb 10, 2016 | 1.953 | 2.004 | 1.885 | 1.894 | 647,557 | -0.05(-2.62%) |
Feb 09, 2016 | 1.962 | 1.979 | 1.894 | 1.945 | 860,361 | -0.08(-3.78%) |
Feb 08, 2016 | 2.030 | 2.038 | 1.962 | 2.021 | 1,562,531 | -0.06(-2.86%) |
Feb 05, 2016 | 2.183 | 2.229 | 2.081 | 2.081 | 873,034 | -0.07(-3.16%) |
Feb 04, 2016 | 2.072 | 2.242 | 2.072 | 2.149 | 970,403 | +0.05(+2.43%) |
Feb 03, 2016 | 2.140 | 2.140 | 2.013 | 2.098 | 1,863,195 | -0.03(-1.59%) |
Feb 02, 2016 | 2.055 | 2.140 | 2.021 | 2.132 | 2,248,173 | +0.01(+0.40%) |