Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.216 | 2.231 | 2.215 | 2.221 | 124,547 | +0.00(+0.22%) |
Apr 28, 2016 | 2.233 | 2.233 | 2.199 | 2.216 | 207,367 | -0.01(-0.43%) |
Apr 27, 2016 | 2.245 | 2.245 | 2.212 | 2.226 | 207,396 | -0.01(-0.54%) |
Apr 26, 2016 | 2.226 | 2.245 | 2.204 | 2.238 | 186,775 | +0.02(+0.76%) |
Apr 25, 2016 | 2.197 | 2.231 | 2.163 | 2.221 | 434,602 | +0.03(+1.32%) |
Apr 22, 2016 | 2.170 | 2.197 | 2.148 | 2.192 | 230,619 | +0.03(+1.57%) |
Apr 21, 2016 | 2.146 | 2.192 | 2.124 | 2.158 | 185,648 | -0.01(-0.45%) |
Apr 20, 2016 | 2.182 | 2.194 | 2.148 | 2.168 | 257,019 | -0.01(-0.66%) |
Apr 19, 2016 | 2.146 | 2.190 | 2.112 | 2.182 | 320,179 | +0.03(+1.57%) |
Apr 18, 2016 | 2.216 | 2.262 | 2.127 | 2.148 | 341,459 | -0.07(-3.05%) |
Apr 15, 2016 | 2.161 | 2.250 | 2.161 | 2.216 | 453,123 | +0.05(+2.11%) |
Apr 14, 2016 | 2.144 | 2.175 | 2.136 | 2.170 | 301,327 | +0.02(+0.78%) |
Apr 13, 2016 | 2.144 | 2.163 | 2.132 | 2.153 | 98,913 | +0.01(+0.45%) |
Apr 12, 2016 | 2.136 | 2.160 | 2.122 | 2.144 | 200,172 | +0.00(+0.00%) |
Apr 11, 2016 | 2.115 | 2.170 | 2.096 | 2.144 | 340,316 | +0.03(+1.25%) |
Apr 08, 2016 | 2.105 | 2.141 | 2.076 | 2.117 | 500,078 | +0.04(+1.98%) |
Apr 07, 2016 | 2.115 | 2.127 | 2.052 | 2.076 | 327,553 | -0.05(-2.27%) |
Apr 06, 2016 | 2.124 | 2.124 | 2.086 | 2.124 | 144,402 | +0.01(+0.34%) |
Apr 05, 2016 | 2.117 | 2.127 | 2.066 | 2.117 | 349,947 | +0.00(+0.00%) |
Apr 04, 2016 | 2.074 | 2.134 | 2.066 | 2.117 | 705,665 | +0.05(+2.45%) |
Apr 01, 2016 | 2.021 | 2.081 | 2.007 | 2.066 | 358,207 | +0.03(+1.30%) |
Mar 31, 2016 | 2.120 | 2.124 | 2.030 | 2.040 | 411,429 | -0.08(-3.65%) |
Mar 30, 2016 | 2.052 | 2.124 | 2.028 | 2.117 | 911,885 | +0.08(+3.91%) |
Mar 29, 2016 | 2.030 | 2.052 | 1.993 | 2.037 | 390,800 | +0.02(+0.96%) |
Mar 28, 2016 | 2.023 | 2.050 | 1.932 | 2.018 | 698,237 | +0.08(+4.24%) |
Mar 24, 2016 | 1.893 | 1.936 | 1.936 | 1.936 | 246,062 | +0.04(+2.30%) |
Mar 23, 2016 | 1.924 | 1.952 | 1.885 | 1.893 | 131,208 | -0.02(-1.01%) |
Mar 22, 2016 | 1.902 | 1.931 | 1.842 | 1.912 | 465,559 | +0.01(+0.76%) |
Mar 21, 2016 | 1.907 | 1.907 | 1.818 | 1.897 | 919,313 | +0.01(+0.38%) |
Mar 18, 2016 | 1.934 | 1.963 | 1.881 | 1.890 | 221,829 | -0.03(-1.51%) |
Mar 17, 2016 | 1.905 | 1.953 | 1.864 | 1.919 | 287,015 | +0.02(+0.89%) |
Mar 16, 2016 | 1.876 | 1.919 | 1.876 | 1.902 | 328,721 | +0.03(+1.81%) |
Mar 15, 2016 | 1.914 | 1.914 | 1.842 | 1.868 | 559,717 | -0.07(-3.37%) |
Mar 14, 2016 | 1.934 | 1.962 | 1.912 | 1.934 | 1,124,307 | -0.04(-1.96%) |
Mar 11, 2016 | 1.979 | 2.026 | 1.968 | 1.972 | 1,503,572 | -0.00(-0.23%) |
Mar 10, 2016 | 1.990 | 1.997 | 1.957 | 1.977 | 551,829 | -0.01(-0.57%) |
Mar 09, 2016 | 1.979 | 2.026 | 1.979 | 1.988 | 1,091,688 | +0.01(+0.57%) |
Mar 08, 2016 | 2.013 | 2.040 | 1.936 | 1.977 | 349,514 | -0.03(-1.62%) |
Mar 07, 2016 | 2.042 | 2.069 | 2.001 | 2.009 | 875,428 | -0.02(-0.83%) |
Mar 04, 2016 | 2.022 | 2.060 | 1.927 | 2.026 | 896,310 | +0.01(+0.67%) |
Mar 03, 2016 | 1.900 | 2.022 | 1.878 | 2.013 | 1,106,936 | +0.15(+7.96%) |
Mar 02, 2016 | 1.783 | 1.880 | 1.761 | 1.864 | 586,482 | +0.09(+5.20%) |
Mar 01, 2016 | 1.723 | 1.781 | 1.689 | 1.772 | 871,751 | +0.07(+3.96%) |
Feb 29, 2016 | 1.612 | 1.723 | 1.588 | 1.705 | 769,068 | +0.11(+7.06%) |
Feb 26, 2016 | 1.439 | 1.597 | 1.439 | 1.592 | 1,183,846 | +0.15(+10.28%) |
Feb 25, 2016 | 1.383 | 1.446 | 1.363 | 1.444 | 550,246 | +0.09(+7.00%) |
Feb 24, 2016 | 1.406 | 1.419 | 1.318 | 1.349 | 2,191,635 | +0.01(+0.84%) |
Feb 23, 2016 | 1.534 | 1.534 | 1.282 | 1.338 | 2,769,010 | -0.19(-12.37%) |
Feb 22, 2016 | 1.597 | 1.597 | 1.500 | 1.527 | 688,342 | -0.04(-2.30%) |
Feb 19, 2016 | 1.576 | 1.592 | 1.543 | 1.563 | 839,903 | -0.03(-1.84%) |
Feb 18, 2016 | 1.603 | 1.606 | 1.574 | 1.592 | 222,699 | +0.00(+0.14%) |
Feb 17, 2016 | 1.597 | 1.612 | 1.531 | 1.590 | 1,158,620 | +0.00(+0.28%) |
Feb 16, 2016 | 1.747 | 1.747 | 1.567 | 1.585 | 1,647,538 | -0.16(-9.38%) |
Feb 12, 2016 | 1.799 | 1.750 | 1.750 | 1.750 | 415,765 | +0.04(+2.23%) |
Feb 11, 2016 | 1.925 | 1.927 | 1.664 | 1.711 | 631,011 | -0.22(-11.31%) |
Feb 10, 2016 | 1.914 | 1.979 | 1.914 | 1.930 | 231,921 | +0.02(+0.94%) |
Feb 09, 2016 | 1.880 | 1.956 | 1.878 | 1.912 | 282,102 | +0.00(+0.24%) |
Feb 08, 2016 | 1.923 | 1.943 | 1.855 | 1.907 | 259,415 | -0.01(-0.70%) |
Feb 05, 2016 | 1.916 | 2.024 | 1.885 | 1.921 | 381,165 | +0.04(+2.40%) |
Feb 04, 2016 | 1.990 | 1.990 | 1.774 | 1.876 | 3,103,464 | -0.22(-10.42%) |
Feb 03, 2016 | 2.121 | 2.127 | 2.094 | 2.094 | 137,278 | -0.02(-1.06%) |
Feb 02, 2016 | 2.159 | 2.159 | 2.114 | 2.116 | 89,903 | -0.04(-1.88%) |