Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.940 | 2.980 | 2.840 | 2.860 | 1,404,020 | -0.03(-1.04%) |
Apr 28, 2016 | 2.900 | 3.010 | 2.884 | 2.890 | 1,765,124 | +0.00(+0.00%) |
Apr 27, 2016 | 2.900 | 3.020 | 2.870 | 2.890 | 1,709,252 | +0.03(+1.05%) |
Apr 26, 2016 | 2.940 | 2.965 | 2.830 | 2.860 | 1,265,626 | -0.07(-2.39%) |
Apr 25, 2016 | 2.970 | 3.010 | 2.900 | 2.930 | 1,181,533 | -0.02(-0.68%) |
Apr 22, 2016 | 2.990 | 3.030 | 2.950 | 2.950 | 1,351,733 | -0.05(-1.83%) |
Apr 21, 2016 | 3.060 | 3.080 | 2.990 | 3.005 | 1,654,227 | -0.06(-1.80%) |
Apr 20, 2016 | 3.280 | 3.300 | 3.010 | 3.060 | 2,883,935 | -0.34(-10.00%) |
Apr 19, 2016 | 3.160 | 3.475 | 3.160 | 3.400 | 2,251,488 | +0.28(+8.97%) |
Apr 18, 2016 | 2.990 | 3.130 | 2.945 | 3.120 | 1,122,084 | +0.11(+3.65%) |
Apr 15, 2016 | 3.040 | 3.100 | 3.000 | 3.010 | 1,062,656 | -0.07(-2.27%) |
Apr 14, 2016 | 3.120 | 3.230 | 3.040 | 3.080 | 1,559,685 | -0.04(-1.28%) |
Apr 13, 2016 | 3.100 | 3.240 | 3.030 | 3.120 | 1,743,677 | +0.03(+0.97%) |
Apr 12, 2016 | 2.900 | 3.170 | 2.900 | 3.090 | 2,692,257 | +0.21(+7.29%) |
Apr 11, 2016 | 2.960 | 2.960 | 2.860 | 2.880 | 3,075,682 | -0.03(-1.03%) |
Apr 08, 2016 | 2.890 | 2.990 | 2.870 | 2.910 | 1,322,568 | +0.08(+2.83%) |
Apr 07, 2016 | 2.860 | 2.940 | 2.815 | 2.830 | 1,324,918 | -0.05(-1.74%) |
Apr 06, 2016 | 2.870 | 2.940 | 2.780 | 2.880 | 1,543,533 | +0.07(+2.49%) |
Apr 05, 2016 | 2.940 | 2.960 | 2.780 | 2.810 | 1,404,267 | -0.13(-4.42%) |
Apr 04, 2016 | 2.870 | 2.990 | 2.840 | 2.940 | 1,507,422 | +0.06(+2.08%) |
Apr 01, 2016 | 2.900 | 2.940 | 2.840 | 2.880 | 976,294 | -0.05(-1.71%) |
Mar 31, 2016 | 2.930 | 3.040 | 2.920 | 2.930 | 1,356,724 | -0.02(-0.68%) |
Mar 30, 2016 | 2.980 | 3.060 | 2.900 | 2.950 | 1,007,685 | -0.01(-0.34%) |
Mar 29, 2016 | 2.850 | 3.050 | 2.800 | 2.960 | 1,143,525 | +0.03(+1.02%) |
Mar 28, 2016 | 2.990 | 3.020 | 2.880 | 2.930 | 797,369 | -0.03(-1.01%) |
Mar 24, 2016 | 2.880 | 2.960 | 2.960 | 2.960 | 1,036,700 | +0.05(+1.72%) |
Mar 23, 2016 | 3.050 | 3.110 | 2.910 | 2.910 | 1,513,743 | -0.20(-6.43%) |
Mar 22, 2016 | 3.140 | 3.200 | 3.080 | 3.110 | 995,699 | -0.07(-2.20%) |
Mar 21, 2016 | 3.080 | 3.220 | 3.080 | 3.180 | 1,440,764 | +0.11(+3.58%) |
Mar 18, 2016 | 3.160 | 3.160 | 3.000 | 3.070 | 3,864,835 | +0.05(+1.66%) |
Mar 17, 2016 | 2.860 | 3.080 | 2.860 | 3.020 | 1,864,343 | +0.06(+2.03%) |
Mar 16, 2016 | 2.890 | 2.980 | 2.870 | 2.960 | 1,187,450 | +0.00(+0.00%) |
Mar 15, 2016 | 3.000 | 3.010 | 2.770 | 2.960 | 1,626,866 | -0.12(-3.90%) |
Mar 14, 2016 | 3.180 | 3.240 | 2.950 | 3.080 | 2,762,019 | -0.16(-4.94%) |
Mar 11, 2016 | 3.260 | 3.380 | 3.190 | 3.240 | 1,303,803 | +0.08(+2.53%) |
Mar 10, 2016 | 3.400 | 3.420 | 3.030 | 3.160 | 1,973,285 | -0.26(-7.60%) |
Mar 09, 2016 | 3.100 | 3.550 | 3.062 | 3.420 | 3,100,212 | +0.40(+13.25%) |
Mar 08, 2016 | 3.100 | 3.190 | 2.910 | 3.020 | 2,248,333 | -0.14(-4.43%) |
Mar 07, 2016 | 3.230 | 3.250 | 3.115 | 3.160 | 1,993,979 | -0.09(-2.77%) |
Mar 04, 2016 | 3.710 | 3.760 | 2.850 | 3.250 | 6,516,398 | -0.20(-5.80%) |
Mar 03, 2016 | 3.100 | 3.500 | 3.040 | 3.450 | 3,072,532 | +0.42(+13.86%) |
Mar 02, 2016 | 2.850 | 3.110 | 2.790 | 3.030 | 2,124,637 | +0.26(+9.39%) |
Mar 01, 2016 | 2.970 | 2.980 | 2.670 | 2.770 | 1,734,967 | -0.11(-3.82%) |
Feb 29, 2016 | 2.510 | 2.880 | 2.492 | 2.880 | 2,773,169 | +0.40(+16.13%) |
Feb 26, 2016 | 2.510 | 2.570 | 2.410 | 2.480 | 1,225,814 | +0.04(+1.64%) |
Feb 25, 2016 | 2.480 | 2.500 | 2.370 | 2.440 | 845,683 | -0.07(-2.79%) |
Feb 24, 2016 | 2.360 | 2.530 | 2.340 | 2.510 | 1,117,460 | +0.09(+3.72%) |
Feb 23, 2016 | 2.530 | 2.550 | 2.400 | 2.420 | 1,036,947 | -0.12(-4.72%) |
Feb 22, 2016 | 2.480 | 2.600 | 2.450 | 2.540 | 1,199,291 | +0.12(+4.96%) |
Feb 19, 2016 | 2.520 | 2.560 | 2.330 | 2.420 | 1,331,376 | -0.15(-5.84%) |
Feb 18, 2016 | 2.520 | 2.750 | 2.350 | 2.570 | 3,087,033 | +0.05(+1.98%) |
Feb 17, 2016 | 2.430 | 2.550 | 2.410 | 2.520 | 1,331,083 | +0.16(+6.78%) |
Feb 16, 2016 | 2.550 | 2.570 | 2.250 | 2.360 | 1,258,777 | -0.14(-5.60%) |
Feb 12, 2016 | 2.440 | 2.500 | 2.500 | 2.500 | 1,241,900 | +0.19(+8.23%) |
Feb 11, 2016 | 2.210 | 2.340 | 2.160 | 2.310 | 986,062 | +0.03(+1.32%) |
Feb 10, 2016 | 2.300 | 2.450 | 2.170 | 2.280 | 1,129,851 | +0.03(+1.33%) |
Feb 09, 2016 | 2.250 | 2.316 | 2.150 | 2.250 | 1,024,983 | -0.03(-1.32%) |
Feb 08, 2016 | 2.400 | 2.420 | 2.220 | 2.280 | 1,433,676 | -0.14(-5.79%) |
Feb 05, 2016 | 2.510 | 2.540 | 2.415 | 2.420 | 919,074 | -0.08(-3.20%) |
Feb 04, 2016 | 2.510 | 2.660 | 2.400 | 2.500 | 1,277,218 | +0.00(+0.00%) |
Feb 03, 2016 | 2.440 | 2.500 | 2.252 | 2.500 | 1,104,285 | +0.10(+4.17%) |
Feb 02, 2016 | 2.450 | 2.530 | 2.380 | 2.400 | 828,701 | -0.11(-4.38%) |