Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.520 | 2.584 | 2.487 | 2.495 | 31,704 | -0.01(-0.32%) |
Apr 28, 2016 | 2.462 | 2.735 | 2.430 | 2.503 | 55,121 | +0.04(+1.65%) |
Apr 27, 2016 | 2.332 | 2.527 | 2.300 | 2.462 | 47,947 | +0.16(+7.07%) |
Apr 26, 2016 | 2.332 | 2.357 | 2.284 | 2.300 | 21,757 | +0.00(+0.00%) |
Apr 25, 2016 | 2.361 | 2.373 | 2.275 | 2.300 | 37,945 | -0.07(-2.75%) |
Apr 22, 2016 | 2.275 | 2.438 | 2.275 | 2.365 | 46,546 | +0.07(+3.19%) |
Apr 21, 2016 | 2.235 | 2.340 | 2.235 | 2.292 | 41,195 | +0.01(+0.36%) |
Apr 20, 2016 | 2.389 | 2.397 | 2.256 | 2.284 | 37,115 | -0.06(-2.43%) |
Apr 19, 2016 | 2.316 | 2.438 | 2.235 | 2.340 | 155,022 | +0.07(+2.86%) |
Apr 18, 2016 | 2.129 | 2.479 | 2.129 | 2.275 | 193,927 | +0.12(+5.66%) |
Apr 15, 2016 | 2.145 | 2.300 | 2.097 | 2.154 | 67,018 | +0.01(+0.38%) |
Apr 14, 2016 | 2.202 | 2.210 | 2.113 | 2.145 | 38,732 | -0.04(-1.86%) |
Apr 13, 2016 | 1.967 | 2.251 | 1.934 | 2.186 | 42,581 | +0.25(+13.03%) |
Apr 12, 2016 | 2.064 | 2.129 | 1.918 | 1.934 | 20,751 | -0.11(-5.56%) |
Apr 11, 2016 | 1.942 | 2.105 | 1.942 | 2.048 | 32,007 | +0.15(+7.69%) |
Apr 08, 2016 | 1.788 | 1.950 | 1.776 | 1.902 | 21,109 | +0.15(+8.33%) |
Apr 07, 2016 | 1.788 | 1.804 | 1.747 | 1.755 | 15,326 | -0.07(-4.00%) |
Apr 06, 2016 | 1.845 | 1.877 | 1.820 | 1.828 | 11,320 | -0.03(-1.75%) |
Apr 05, 2016 | 1.831 | 1.934 | 1.812 | 1.861 | 16,585 | +0.01(+0.44%) |
Apr 04, 2016 | 2.089 | 2.111 | 1.828 | 1.853 | 32,231 | -0.20(-9.52%) |
Apr 01, 2016 | 1.796 | 2.186 | 1.788 | 2.048 | 45,059 | +0.21(+11.50%) |
Mar 31, 2016 | 1.893 | 1.910 | 1.820 | 1.837 | 18,432 | -0.06(-3.00%) |
Mar 30, 2016 | 1.942 | 1.958 | 1.877 | 1.893 | 18,381 | -0.02(-1.27%) |
Mar 29, 2016 | 1.731 | 1.934 | 1.731 | 1.918 | 15,205 | +0.18(+10.28%) |
Mar 28, 2016 | 1.772 | 1.820 | 1.723 | 1.739 | 8,621 | -0.04(-2.28%) |
Mar 24, 2016 | 1.788 | 1.780 | 1.780 | 1.780 | 10,582 | -0.02(-0.91%) |
Mar 23, 2016 | 1.885 | 1.885 | 1.788 | 1.796 | 13,663 | -0.07(-3.49%) |
Mar 22, 2016 | 1.958 | 1.983 | 1.856 | 1.861 | 28,496 | -0.15(-7.29%) |
Mar 21, 2016 | 2.032 | 2.105 | 1.983 | 2.007 | 19,681 | -0.06(-2.76%) |
Mar 18, 2016 | 2.292 | 2.332 | 2.032 | 2.064 | 45,836 | -0.20(-8.63%) |
Mar 17, 2016 | 2.170 | 2.267 | 2.170 | 2.259 | 7,231 | +0.13(+6.11%) |
Mar 16, 2016 | 2.067 | 2.154 | 2.048 | 2.129 | 11,872 | +0.07(+3.15%) |
Mar 15, 2016 | 2.144 | 2.144 | 2.048 | 2.064 | 7,138 | -0.03(-1.55%) |
Mar 14, 2016 | 2.194 | 2.232 | 2.080 | 2.097 | 14,375 | -0.14(-6.18%) |
Mar 11, 2016 | 2.194 | 2.259 | 2.162 | 2.235 | 22,675 | -0.01(-0.36%) |
Mar 10, 2016 | 2.381 | 2.381 | 2.235 | 2.243 | 9,328 | -0.06(-2.47%) |
Mar 09, 2016 | 2.332 | 2.360 | 2.275 | 2.300 | 6,851 | +0.01(+0.35%) |
Mar 08, 2016 | 2.503 | 2.503 | 2.235 | 2.292 | 35,401 | -0.18(-7.24%) |
Mar 07, 2016 | 2.365 | 2.509 | 2.365 | 2.470 | 27,093 | +0.15(+6.67%) |
Mar 04, 2016 | 2.316 | 2.405 | 2.271 | 2.316 | 128,888 | +0.04(+1.79%) |
Mar 03, 2016 | 2.170 | 2.373 | 2.170 | 2.275 | 81,233 | +0.16(+7.69%) |
Mar 02, 2016 | 2.064 | 2.178 | 2.064 | 2.113 | 13,243 | +0.10(+4.84%) |
Mar 01, 2016 | 2.113 | 2.275 | 2.007 | 2.015 | 51,992 | -0.04(-1.98%) |
Feb 29, 2016 | 1.983 | 2.210 | 1.983 | 2.056 | 26,345 | +0.12(+6.30%) |
Feb 26, 2016 | 1.877 | 2.024 | 1.837 | 1.934 | 18,574 | +0.07(+3.93%) |
Feb 25, 2016 | 1.967 | 1.967 | 1.820 | 1.861 | 26,873 | -0.06(-2.97%) |
Feb 24, 2016 | 1.812 | 1.983 | 1.812 | 1.918 | 46,839 | +0.12(+6.79%) |
Feb 23, 2016 | 1.958 | 1.975 | 1.780 | 1.796 | 14,062 | -0.14(-7.14%) |
Feb 22, 2016 | 1.812 | 1.983 | 1.812 | 1.934 | 43,100 | +0.12(+6.73%) |
Feb 19, 2016 | 1.812 | 1.820 | 1.763 | 1.812 | 11,471 | -0.01(-0.45%) |
Feb 18, 2016 | 1.934 | 1.934 | 1.780 | 1.820 | 8,352 | -0.07(-3.45%) |
Feb 17, 2016 | 1.820 | 1.934 | 1.820 | 1.885 | 16,892 | +0.11(+6.42%) |
Feb 16, 2016 | 1.698 | 1.861 | 1.698 | 1.772 | 33,978 | +0.02(+1.40%) |
Feb 12, 2016 | 1.674 | 1.747 | 1.747 | 1.747 | 8,121 | +0.09(+5.39%) |
Feb 11, 2016 | 1.658 | 1.698 | 1.650 | 1.658 | 19,358 | +0.00(+0.00%) |
Feb 10, 2016 | 1.682 | 1.763 | 1.650 | 1.658 | 24,305 | +0.00(+0.00%) |
Feb 09, 2016 | 1.707 | 1.731 | 1.650 | 1.658 | 10,848 | -0.06(-3.32%) |
Feb 08, 2016 | 1.812 | 1.812 | 1.674 | 1.715 | 29,734 | -0.11(-5.80%) |
Feb 05, 2016 | 1.902 | 1.902 | 1.812 | 1.820 | 27,004 | -0.07(-3.45%) |
Feb 04, 2016 | 1.723 | 1.885 | 1.723 | 1.885 | 52,813 | +0.16(+9.43%) |
Feb 03, 2016 | 1.715 | 1.739 | 1.633 | 1.723 | 20,620 | +0.05(+2.91%) |
Feb 02, 2016 | 1.772 | 1.772 | 1.666 | 1.674 | 10,662 | -0.08(-4.63%) |