Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.270 | 2.330 | 2.140 | 2.210 | 2,637,536 | -0.29(-11.60%) |
Apr 28, 2016 | 2.570 | 2.730 | 2.490 | 2.500 | 1,599,724 | -0.07(-2.72%) |
Apr 27, 2016 | 2.580 | 2.630 | 2.480 | 2.570 | 1,105,407 | +0.01(+0.39%) |
Apr 26, 2016 | 2.380 | 2.570 | 2.260 | 2.560 | 1,253,470 | +0.22(+9.40%) |
Apr 25, 2016 | 2.470 | 2.500 | 2.260 | 2.340 | 857,477 | -0.15(-6.02%) |
Apr 22, 2016 | 2.250 | 2.500 | 2.250 | 2.490 | 1,079,286 | +0.23(+10.18%) |
Apr 21, 2016 | 2.370 | 2.440 | 2.210 | 2.260 | 896,051 | -0.07(-3.00%) |
Apr 20, 2016 | 2.180 | 2.550 | 2.180 | 2.330 | 2,215,484 | +0.15(+6.88%) |
Apr 19, 2016 | 2.110 | 2.210 | 2.105 | 2.180 | 1,064,970 | +0.07(+3.32%) |
Apr 18, 2016 | 1.950 | 2.110 | 1.940 | 2.110 | 1,149,398 | +0.07(+3.43%) |
Apr 15, 2016 | 2.120 | 2.140 | 2.020 | 2.040 | 1,168,325 | -0.11(-5.12%) |
Apr 14, 2016 | 2.170 | 2.190 | 2.100 | 2.150 | 802,706 | +0.02(+0.94%) |
Apr 13, 2016 | 2.120 | 2.200 | 2.100 | 2.130 | 1,016,665 | +0.01(+0.47%) |
Apr 12, 2016 | 1.900 | 2.210 | 1.900 | 2.120 | 1,520,486 | +0.22(+11.58%) |
Apr 11, 2016 | 1.880 | 1.910 | 1.810 | 1.900 | 712,509 | +0.06(+3.26%) |
Apr 08, 2016 | 1.790 | 1.870 | 1.750 | 1.840 | 1,114,010 | +0.07(+3.95%) |
Apr 07, 2016 | 1.800 | 1.810 | 1.740 | 1.770 | 2,602,985 | -0.04(-2.21%) |
Apr 06, 2016 | 1.860 | 1.880 | 1.710 | 1.810 | 749,689 | -0.01(-0.55%) |
Apr 05, 2016 | 1.850 | 1.940 | 1.790 | 1.820 | 711,254 | -0.06(-3.19%) |
Apr 04, 2016 | 1.950 | 1.990 | 1.810 | 1.880 | 1,048,150 | -0.03(-1.57%) |
Apr 01, 2016 | 1.890 | 1.940 | 1.850 | 1.910 | 718,700 | -0.04(-2.05%) |
Mar 31, 2016 | 1.970 | 2.000 | 1.920 | 1.950 | 819,605 | -0.01(-0.51%) |
Mar 30, 2016 | 1.960 | 2.080 | 1.950 | 1.960 | 824,424 | +0.01(+0.51%) |
Mar 29, 2016 | 1.920 | 1.980 | 1.800 | 1.950 | 1,151,439 | -0.02(-1.02%) |
Mar 28, 2016 | 2.020 | 2.050 | 1.910 | 1.970 | 1,602,453 | -0.05(-2.48%) |
Mar 24, 2016 | 1.950 | 2.020 | 2.020 | 2.020 | 798,700 | +0.02(+1.00%) |
Mar 23, 2016 | 2.090 | 2.100 | 1.980 | 2.000 | 1,075,621 | -0.11(-5.21%) |
Mar 22, 2016 | 2.050 | 2.180 | 2.040 | 2.110 | 695,806 | +0.00(+0.00%) |
Mar 21, 2016 | 2.140 | 2.190 | 2.050 | 2.110 | 896,713 | -0.07(-3.21%) |
Mar 18, 2016 | 2.100 | 2.220 | 2.040 | 2.180 | 3,030,170 | +0.12(+5.83%) |
Mar 17, 2016 | 2.160 | 2.280 | 2.040 | 2.060 | 1,470,157 | -0.09(-4.19%) |
Mar 16, 2016 | 2.100 | 2.180 | 2.030 | 2.150 | 927,196 | +0.04(+1.90%) |
Mar 15, 2016 | 2.100 | 2.100 | 2.020 | 2.110 | 642,692 | -0.07(-3.21%) |
Mar 14, 2016 | 2.170 | 2.230 | 2.070 | 2.180 | 937,935 | +0.01(+0.46%) |
Mar 11, 2016 | 2.150 | 2.240 | 2.104 | 2.170 | 822,771 | +0.09(+4.33%) |
Mar 10, 2016 | 2.100 | 2.150 | 1.990 | 2.080 | 1,101,053 | -0.02(-0.95%) |
Mar 09, 2016 | 2.070 | 2.230 | 1.990 | 2.100 | 1,486,010 | +0.09(+4.48%) |
Mar 08, 2016 | 2.090 | 2.100 | 1.945 | 2.010 | 1,181,236 | -0.09(-4.29%) |
Mar 07, 2016 | 1.940 | 2.180 | 1.930 | 2.100 | 2,318,669 | +0.15(+7.69%) |
Mar 04, 2016 | 1.960 | 2.050 | 1.900 | 1.950 | 2,853,525 | -0.02(-1.02%) |
Mar 03, 2016 | 1.890 | 2.120 | 1.866 | 1.970 | 2,005,967 | +0.06(+3.14%) |
Mar 02, 2016 | 1.810 | 1.915 | 1.740 | 1.910 | 1,183,279 | +0.11(+6.11%) |
Mar 01, 2016 | 1.720 | 1.810 | 1.700 | 1.800 | 1,172,911 | +0.10(+5.88%) |
Feb 29, 2016 | 1.580 | 1.720 | 1.580 | 1.700 | 1,145,883 | +0.10(+6.25%) |
Feb 26, 2016 | 1.510 | 1.640 | 1.490 | 1.600 | 1,403,412 | +0.13(+8.84%) |
Feb 25, 2016 | 1.500 | 1.520 | 1.420 | 1.470 | 810,770 | -0.02(-1.34%) |
Feb 24, 2016 | 1.500 | 1.550 | 1.390 | 1.490 | 1,255,879 | -0.05(-3.25%) |
Feb 23, 2016 | 1.710 | 1.730 | 1.540 | 1.540 | 757,592 | -0.17(-9.94%) |
Feb 22, 2016 | 1.570 | 1.750 | 1.520 | 1.710 | 1,478,487 | +0.15(+9.62%) |
Feb 19, 2016 | 1.510 | 1.630 | 1.490 | 1.560 | 1,120,093 | +0.00(+0.00%) |
Feb 18, 2016 | 1.680 | 1.690 | 1.450 | 1.560 | 1,107,263 | -0.06(-3.70%) |
Feb 17, 2016 | 1.470 | 1.630 | 1.469 | 1.620 | 1,329,700 | +0.15(+10.20%) |
Feb 16, 2016 | 1.460 | 1.580 | 1.410 | 1.470 | 995,330 | +0.02(+1.38%) |
Feb 12, 2016 | 1.430 | 1.450 | 1.450 | 1.450 | 740,800 | +0.05(+3.57%) |
Feb 11, 2016 | 1.460 | 1.500 | 1.355 | 1.400 | 1,411,063 | -0.10(-6.67%) |
Feb 10, 2016 | 1.930 | 1.950 | 1.500 | 1.500 | 2,375,185 | +0.03(+2.04%) |
Feb 09, 2016 | 1.560 | 1.560 | 1.400 | 1.470 | 926,389 | -0.08(-5.16%) |
Feb 08, 2016 | 1.620 | 1.680 | 1.510 | 1.550 | 1,709,194 | -0.05(-3.13%) |
Feb 05, 2016 | 1.580 | 1.650 | 1.515 | 1.600 | 1,559,498 | -0.02(-1.23%) |
Feb 04, 2016 | 1.530 | 1.630 | 1.520 | 1.620 | 1,786,213 | +0.18(+12.50%) |
Feb 03, 2016 | 1.360 | 1.520 | 1.320 | 1.440 | 1,209,942 | +0.08(+5.88%) |
Feb 02, 2016 | 1.440 | 1.440 | 1.330 | 1.360 | 907,170 | -0.12(-8.11%) |