Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.534 | 2.550 | 2.428 | 2.432 | 450,824 | -0.10(-4.10%) |
Apr 28, 2016 | 2.471 | 2.571 | 2.441 | 2.536 | 617,253 | +0.08(+3.17%) |
Apr 27, 2016 | 2.439 | 2.476 | 2.415 | 2.458 | 355,770 | +0.01(+0.53%) |
Apr 26, 2016 | 2.426 | 2.465 | 2.366 | 2.445 | 423,396 | +0.02(+0.62%) |
Apr 25, 2016 | 2.426 | 2.439 | 2.346 | 2.430 | 491,641 | -0.01(-0.36%) |
Apr 22, 2016 | 2.445 | 2.482 | 2.408 | 2.439 | 415,174 | -0.01(-0.35%) |
Apr 21, 2016 | 2.447 | 2.482 | 2.423 | 2.447 | 278,919 | +0.01(+0.27%) |
Apr 20, 2016 | 2.462 | 2.462 | 2.421 | 2.441 | 426,035 | -0.00(-0.09%) |
Apr 19, 2016 | 2.428 | 2.510 | 2.421 | 2.443 | 324,995 | +0.03(+1.16%) |
Apr 18, 2016 | 2.367 | 2.423 | 2.348 | 2.415 | 325,605 | +0.05(+2.01%) |
Apr 15, 2016 | 2.339 | 2.399 | 2.339 | 2.367 | 340,029 | +0.02(+0.92%) |
Apr 14, 2016 | 2.324 | 2.356 | 2.292 | 2.346 | 501,748 | +0.01(+0.56%) |
Apr 13, 2016 | 2.326 | 2.343 | 2.272 | 2.333 | 577,924 | +0.03(+1.32%) |
Apr 12, 2016 | 2.244 | 2.311 | 2.237 | 2.302 | 402,229 | +0.08(+3.50%) |
Apr 11, 2016 | 2.227 | 2.276 | 2.220 | 2.224 | 331,082 | +0.01(+0.29%) |
Apr 08, 2016 | 2.244 | 2.304 | 2.192 | 2.218 | 541,257 | +0.00(+0.20%) |
Apr 07, 2016 | 2.198 | 2.253 | 2.190 | 2.214 | 2,042,011 | -0.00(-0.20%) |
Apr 06, 2016 | 2.294 | 2.303 | 2.188 | 2.218 | 635,018 | -0.07(-2.94%) |
Apr 05, 2016 | 2.434 | 2.443 | 2.276 | 2.285 | 816,734 | -0.16(-6.63%) |
Apr 04, 2016 | 2.434 | 2.478 | 2.434 | 2.447 | 756,646 | -0.01(-0.26%) |
Apr 01, 2016 | 2.530 | 2.540 | 2.439 | 2.454 | 602,852 | -0.10(-3.82%) |
Mar 31, 2016 | 2.486 | 2.581 | 2.484 | 2.551 | 1,505,809 | +0.06(+2.52%) |
Mar 30, 2016 | 2.486 | 2.540 | 2.462 | 2.488 | 500,963 | +0.00(+0.17%) |
Mar 29, 2016 | 2.456 | 2.519 | 2.417 | 2.484 | 568,436 | +0.02(+0.70%) |
Mar 28, 2016 | 2.555 | 2.568 | 2.462 | 2.467 | 443,411 | -0.09(-3.55%) |
Mar 24, 2016 | 2.508 | 2.558 | 2.558 | 2.558 | 374,339 | +0.04(+1.63%) |
Mar 23, 2016 | 2.519 | 2.542 | 2.473 | 2.517 | 550,361 | +0.00(+0.17%) |
Mar 22, 2016 | 2.510 | 2.532 | 2.469 | 2.512 | 354,651 | -0.03(-1.02%) |
Mar 21, 2016 | 2.542 | 2.558 | 2.441 | 2.538 | 618,671 | -0.02(-0.59%) |
Mar 18, 2016 | 2.670 | 2.670 | 2.501 | 2.553 | 945,239 | -0.10(-3.83%) |
Mar 17, 2016 | 2.573 | 2.668 | 2.532 | 2.655 | 393,920 | +0.08(+3.11%) |
Mar 16, 2016 | 2.542 | 2.605 | 2.497 | 2.575 | 385,569 | +0.03(+1.36%) |
Mar 15, 2016 | 2.629 | 2.629 | 2.534 | 2.540 | 505,080 | -0.09(-3.45%) |
Mar 14, 2016 | 2.770 | 2.778 | 2.616 | 2.631 | 767,183 | -0.16(-5.81%) |
Mar 11, 2016 | 3.055 | 3.131 | 2.759 | 2.793 | 912,750 | -0.26(-8.57%) |
Mar 10, 2016 | 3.131 | 3.131 | 3.010 | 3.055 | 462,378 | -0.05(-1.67%) |
Mar 09, 2016 | 3.075 | 3.202 | 3.031 | 3.107 | 604,313 | +0.05(+1.77%) |
Mar 08, 2016 | 3.109 | 3.146 | 3.049 | 3.053 | 486,359 | -0.09(-2.96%) |
Mar 07, 2016 | 2.947 | 3.146 | 2.937 | 3.146 | 501,268 | +0.19(+6.60%) |
Mar 04, 2016 | 2.932 | 3.001 | 2.889 | 2.951 | 326,899 | +0.03(+0.96%) |
Mar 03, 2016 | 2.865 | 2.932 | 2.816 | 2.923 | 318,950 | +0.07(+2.35%) |
Mar 02, 2016 | 2.865 | 2.889 | 2.815 | 2.856 | 381,571 | -0.02(-0.68%) |
Mar 01, 2016 | 2.789 | 2.882 | 2.785 | 2.876 | 309,024 | +0.10(+3.67%) |
Feb 29, 2016 | 2.722 | 2.843 | 2.718 | 2.774 | 826,448 | +0.05(+1.67%) |
Feb 26, 2016 | 2.718 | 2.778 | 2.709 | 2.729 | 167,925 | +0.01(+0.40%) |
Feb 25, 2016 | 2.724 | 2.769 | 2.690 | 2.718 | 135,879 | -0.02(-0.63%) |
Feb 24, 2016 | 2.593 | 2.737 | 2.593 | 2.735 | 209,670 | +0.11(+4.18%) |
Feb 23, 2016 | 2.617 | 2.748 | 2.589 | 2.625 | 522,849 | +0.01(+0.25%) |
Feb 22, 2016 | 2.619 | 2.731 | 2.586 | 2.619 | 710,899 | +0.02(+0.75%) |
Feb 19, 2016 | 2.524 | 2.629 | 2.524 | 2.599 | 308,554 | +0.07(+2.72%) |
Feb 18, 2016 | 2.567 | 2.567 | 2.496 | 2.530 | 288,058 | -0.03(-1.09%) |
Feb 17, 2016 | 2.586 | 2.636 | 2.554 | 2.558 | 285,522 | -0.02(-0.67%) |
Feb 16, 2016 | 2.571 | 2.608 | 2.477 | 2.576 | 444,355 | +0.04(+1.61%) |
Feb 12, 2016 | 2.558 | 2.535 | 2.535 | 2.535 | 202,923 | +0.01(+0.43%) |
Feb 11, 2016 | 2.487 | 2.558 | 2.466 | 2.524 | 245,783 | -0.01(-0.51%) |
Feb 10, 2016 | 2.565 | 2.655 | 2.529 | 2.537 | 285,513 | -0.04(-1.67%) |
Feb 09, 2016 | 2.505 | 2.606 | 2.500 | 2.580 | 205,686 | +0.04(+1.61%) |
Feb 08, 2016 | 2.543 | 2.595 | 2.500 | 2.539 | 258,552 | -0.04(-1.59%) |
Feb 05, 2016 | 2.632 | 2.657 | 2.541 | 2.580 | 419,294 | -0.05(-1.88%) |
Feb 04, 2016 | 2.625 | 2.690 | 2.621 | 2.629 | 274,735 | -0.00(-0.08%) |
Feb 03, 2016 | 2.606 | 2.649 | 2.563 | 2.632 | 236,700 | +0.05(+2.00%) |
Feb 02, 2016 | 2.657 | 2.673 | 2.554 | 2.580 | 487,103 | -0.12(-4.47%) |