Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.165 | 3.199 | 3.131 | 3.165 | 20,320 | +0.00(+0.00%) |
Apr 28, 2016 | 3.122 | 3.190 | 3.101 | 3.165 | 50,358 | +0.05(+1.64%) |
Apr 27, 2016 | 3.003 | 3.131 | 2.995 | 3.114 | 42,042 | +0.11(+3.68%) |
Apr 26, 2016 | 2.979 | 3.020 | 2.978 | 3.003 | 23,901 | +0.03(+0.86%) |
Apr 25, 2016 | 3.003 | 3.080 | 2.952 | 2.978 | 68,549 | +0.00(+0.00%) |
Apr 22, 2016 | 2.842 | 3.088 | 2.816 | 2.978 | 155,794 | +0.15(+5.42%) |
Apr 21, 2016 | 2.808 | 2.850 | 2.791 | 2.825 | 46,889 | +0.01(+0.30%) |
Apr 20, 2016 | 2.815 | 2.825 | 2.791 | 2.816 | 61,540 | +0.03(+0.91%) |
Apr 19, 2016 | 2.774 | 2.850 | 2.774 | 2.791 | 42,014 | +0.02(+0.61%) |
Apr 18, 2016 | 2.774 | 2.808 | 2.765 | 2.774 | 49,330 | +0.00(+0.00%) |
Apr 15, 2016 | 2.799 | 2.799 | 2.765 | 2.774 | 32,401 | -0.01(-0.31%) |
Apr 14, 2016 | 2.808 | 2.808 | 2.765 | 2.782 | 17,019 | +0.01(+0.31%) |
Apr 13, 2016 | 2.799 | 2.799 | 2.774 | 2.774 | 28,237 | +0.02(+0.62%) |
Apr 12, 2016 | 2.757 | 2.816 | 2.757 | 2.757 | 101,822 | +0.01(+0.31%) |
Apr 11, 2016 | 2.757 | 2.850 | 2.748 | 2.748 | 34,105 | -0.02(-0.62%) |
Apr 08, 2016 | 2.791 | 2.825 | 2.748 | 2.765 | 60,168 | -0.02(-0.61%) |
Apr 07, 2016 | 2.799 | 2.918 | 2.603 | 2.782 | 368,741 | +0.00(+0.00%) |
Apr 06, 2016 | 2.855 | 2.918 | 2.731 | 2.782 | 14,017 | +0.07(+2.51%) |
Apr 05, 2016 | 2.808 | 2.961 | 2.680 | 2.714 | 3,704 | -0.00(-0.00%) |
Apr 04, 2016 | 2.637 | 2.757 | 2.637 | 2.714 | 5,156 | +0.09(+3.24%) |
Apr 01, 2016 | 2.718 | 2.718 | 2.535 | 2.629 | 29,950 | +0.03(+0.98%) |
Mar 31, 2016 | 2.731 | 2.774 | 2.603 | 2.603 | 11,839 | -0.19(-6.71%) |
Mar 30, 2016 | 2.723 | 2.808 | 2.697 | 2.791 | 5,402 | +0.06(+2.18%) |
Mar 29, 2016 | 2.706 | 2.893 | 2.706 | 2.731 | 3,703 | -0.03(-0.93%) |
Mar 28, 2016 | 2.662 | 2.757 | 2.620 | 2.757 | 14,080 | +0.09(+3.20%) |
Mar 24, 2016 | 2.689 | 2.671 | 2.671 | 2.671 | 5,759 | +0.10(+3.96%) |
Mar 23, 2016 | 2.569 | 2.757 | 2.569 | 2.569 | 4,729 | -0.12(-4.43%) |
Mar 22, 2016 | 2.650 | 2.689 | 2.595 | 2.689 | 1,221 | +0.06(+2.27%) |
Mar 21, 2016 | 2.603 | 2.693 | 2.501 | 2.629 | 9,018 | +0.06(+2.32%) |
Mar 18, 2016 | 2.569 | 2.731 | 2.476 | 2.569 | 94,927 | -0.07(-2.58%) |
Mar 17, 2016 | 2.630 | 2.706 | 2.569 | 2.637 | 21,498 | +0.01(+0.32%) |
Mar 16, 2016 | 2.620 | 2.629 | 2.501 | 2.629 | 8,320 | +0.03(+0.98%) |
Mar 15, 2016 | 2.637 | 2.646 | 2.493 | 2.603 | 9,458 | -0.04(-1.61%) |
Mar 14, 2016 | 2.765 | 3.088 | 2.603 | 2.646 | 12,261 | -0.10(-3.72%) |
Mar 11, 2016 | 3.046 | 3.245 | 2.731 | 2.748 | 17,849 | -0.10(-3.58%) |
Mar 10, 2016 | 3.139 | 3.139 | 2.748 | 2.850 | 9,699 | -0.20(-6.69%) |
Mar 09, 2016 | 2.816 | 3.097 | 2.774 | 3.054 | 5,343 | -0.02(-0.55%) |
Mar 08, 2016 | 3.318 | 3.361 | 3.037 | 3.071 | 20,157 | -0.06(-1.90%) |
Mar 07, 2016 | 3.148 | 3.199 | 3.148 | 3.131 | 5,887 | +0.19(+6.36%) |
Mar 04, 2016 | 3.080 | 3.080 | 2.944 | 2.944 | 9,106 | +0.07(+2.37%) |
Mar 03, 2016 | 2.884 | 3.114 | 2.791 | 2.876 | 34,652 | +0.05(+1.81%) |
Mar 02, 2016 | 2.893 | 3.055 | 2.791 | 2.825 | 6,189 | +0.03(+1.22%) |
Mar 01, 2016 | 2.748 | 2.884 | 2.561 | 2.791 | 13,469 | -0.01(-0.30%) |
Feb 29, 2016 | 2.799 | 2.893 | 2.799 | 2.799 | 8,345 | -0.05(-1.79%) |
Feb 26, 2016 | 2.884 | 2.901 | 2.740 | 2.850 | 13,287 | +0.03(+0.90%) |
Feb 25, 2016 | 2.799 | 2.918 | 2.638 | 2.825 | 8,352 | +0.03(+0.91%) |
Feb 24, 2016 | 2.671 | 2.799 | 2.637 | 2.799 | 9,803 | +0.14(+5.11%) |
Feb 23, 2016 | 2.663 | 2.671 | 2.586 | 2.663 | 8,828 | +0.01(+0.32%) |
Feb 22, 2016 | 2.544 | 2.689 | 2.544 | 2.654 | 6,582 | +0.14(+5.41%) |
Feb 19, 2016 | 2.544 | 2.552 | 2.195 | 2.518 | 7,614 | -0.01(-0.34%) |
Feb 18, 2016 | 2.374 | 2.527 | 2.374 | 2.527 | 4,357 | +0.11(+4.58%) |
Feb 17, 2016 | 2.425 | 2.425 | 2.340 | 2.416 | 13,083 | +0.27(+12.70%) |
Feb 16, 2016 | 2.016 | 2.187 | 1.999 | 2.144 | 20,052 | +0.11(+5.66%) |
Feb 12, 2016 | 2.067 | 2.029 | 2.029 | 2.029 | 16,220 | -0.03(-1.45%) |
Feb 11, 2016 | 1.923 | 2.170 | 1.923 | 2.059 | 11,519 | -0.05(-2.42%) |
Feb 10, 2016 | 2.425 | 2.425 | 2.025 | 2.110 | 27,265 | -0.10(-4.62%) |
Feb 09, 2016 | 2.212 | 2.578 | 2.204 | 2.212 | 32,124 | +0.00(+0.00%) |
Feb 08, 2016 | 2.204 | 2.263 | 2.204 | 2.212 | 4,928 | -0.09(-3.70%) |
Feb 05, 2016 | 2.331 | 2.527 | 2.238 | 2.297 | 4,234 | -0.05(-2.17%) |
Feb 04, 2016 | 2.382 | 2.408 | 2.348 | 2.348 | 26,337 | -0.01(-0.36%) |
Feb 03, 2016 | 2.255 | 2.382 | 2.161 | 2.357 | 23,316 | +0.09(+4.13%) |
Feb 02, 2016 | 2.340 | 2.459 | 2.221 | 2.263 | 57,997 | -0.17(-6.99%) |