Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.430 | 3.470 | 2.900 | 3.330 | 105,049 | -0.17(-4.86%) |
Apr 28, 2016 | 3.650 | 3.720 | 3.340 | 3.500 | 64,544 | -0.21(-5.66%) |
Apr 27, 2016 | 3.740 | 3.750 | 3.610 | 3.710 | 93,896 | -0.04(-1.07%) |
Apr 26, 2016 | 3.860 | 3.860 | 3.700 | 3.750 | 88,441 | -0.11(-2.85%) |
Apr 25, 2016 | 3.860 | 3.890 | 3.800 | 3.860 | 30,108 | -0.01(-0.26%) |
Apr 22, 2016 | 3.870 | 3.920 | 3.850 | 3.870 | 26,487 | -0.03(-0.77%) |
Apr 21, 2016 | 3.880 | 3.940 | 3.841 | 3.900 | 16,410 | +0.05(+1.27%) |
Apr 20, 2016 | 3.820 | 3.920 | 3.800 | 3.851 | 33,192 | +0.04(+1.08%) |
Apr 19, 2016 | 3.870 | 3.930 | 3.770 | 3.810 | 46,188 | -0.04(-1.04%) |
Apr 18, 2016 | 3.820 | 3.950 | 3.700 | 3.850 | 114,595 | +0.03(+0.79%) |
Apr 15, 2016 | 3.730 | 3.970 | 3.600 | 3.820 | 168,014 | +0.19(+5.23%) |
Apr 14, 2016 | 3.730 | 3.800 | 3.600 | 3.630 | 118,033 | -0.07(-1.89%) |
Apr 13, 2016 | 3.640 | 3.850 | 3.620 | 3.700 | 189,855 | +0.10(+2.78%) |
Apr 12, 2016 | 3.480 | 3.740 | 3.350 | 3.600 | 207,173 | +0.08(+2.27%) |
Apr 11, 2016 | 3.210 | 3.760 | 3.164 | 3.520 | 166,660 | +0.34(+10.69%) |
Apr 08, 2016 | 3.040 | 3.340 | 3.040 | 3.180 | 119,569 | +0.15(+4.95%) |
Apr 07, 2016 | 2.970 | 3.050 | 2.900 | 3.030 | 126,556 | +0.07(+2.36%) |
Apr 06, 2016 | 3.010 | 3.010 | 2.900 | 2.960 | 34,298 | -0.04(-1.33%) |
Apr 05, 2016 | 2.940 | 3.100 | 2.880 | 3.000 | 43,666 | +0.00(+0.00%) |
Apr 04, 2016 | 3.050 | 3.070 | 2.880 | 3.000 | 102,439 | +0.00(+0.00%) |
Apr 01, 2016 | 2.890 | 3.030 | 2.810 | 3.000 | 99,321 | +0.13(+4.53%) |
Mar 31, 2016 | 2.840 | 3.020 | 2.820 | 2.870 | 94,573 | +0.01(+0.35%) |
Mar 30, 2016 | 2.750 | 2.920 | 2.620 | 2.860 | 207,356 | +0.11(+4.00%) |
Mar 29, 2016 | 2.630 | 2.850 | 2.630 | 2.750 | 99,511 | +0.12(+4.56%) |
Mar 28, 2016 | 2.390 | 2.700 | 2.390 | 2.630 | 62,262 | +0.22(+9.13%) |
Mar 24, 2016 | 2.500 | 2.410 | 2.410 | 2.410 | 128,600 | -0.09(-3.60%) |
Mar 23, 2016 | 2.210 | 2.620 | 2.200 | 2.500 | 322,208 | +0.31(+14.16%) |
Mar 22, 2016 | 2.040 | 2.290 | 1.920 | 2.190 | 82,416 | +0.17(+8.42%) |
Mar 21, 2016 | 1.820 | 2.100 | 1.820 | 2.020 | 69,028 | +0.18(+9.78%) |
Mar 18, 2016 | 2.020 | 2.050 | 1.700 | 1.840 | 197,570 | -0.21(-10.24%) |
Mar 17, 2016 | 2.000 | 2.090 | 1.987 | 2.050 | 68,216 | +0.07(+3.54%) |
Mar 16, 2016 | 2.050 | 2.100 | 1.930 | 1.980 | 15,745 | +0.01(+0.51%) |
Mar 15, 2016 | 1.990 | 2.040 | 1.750 | 1.970 | 117,762 | +0.03(+1.55%) |
Mar 14, 2016 | 2.040 | 2.100 | 1.910 | 1.940 | 54,536 | -0.08(-3.96%) |
Mar 11, 2016 | 2.060 | 2.120 | 1.900 | 2.020 | 260,034 | -0.04(-1.94%) |
Mar 10, 2016 | 1.750 | 2.060 | 1.750 | 2.060 | 320,770 | +0.30(+17.05%) |
Mar 09, 2016 | 1.890 | 1.890 | 1.640 | 1.760 | 243,724 | -0.10(-5.38%) |
Mar 08, 2016 | 1.430 | 2.170 | 1.406 | 1.860 | 1,414,671 | +0.69(+58.97%) |
Mar 07, 2016 | 1.230 | 1.250 | 1.170 | 1.170 | 29,900 | +0.01(+0.86%) |
Mar 04, 2016 | 1.090 | 1.200 | 1.090 | 1.160 | 50,245 | +0.07(+6.42%) |
Mar 03, 2016 | 1.180 | 1.180 | 1.090 | 1.090 | 95,128 | -0.08(-6.84%) |
Mar 02, 2016 | 1.210 | 1.220 | 1.140 | 1.170 | 51,744 | +0.04(+3.54%) |
Mar 01, 2016 | 1.130 | 1.160 | 1.110 | 1.130 | 24,353 | +0.01(+0.89%) |
Feb 29, 2016 | 1.190 | 1.230 | 1.110 | 1.120 | 53,869 | -0.07(-5.88%) |
Feb 26, 2016 | 1.190 | 1.220 | 1.101 | 1.190 | 42,425 | +0.10(+9.17%) |
Feb 25, 2016 | 1.310 | 1.490 | 1.090 | 1.090 | 106,534 | -0.19(-14.84%) |
Feb 24, 2016 | 1.090 | 1.420 | 1.080 | 1.280 | 75,753 | +0.19(+17.42%) |
Feb 23, 2016 | 1.260 | 1.300 | 1.080 | 1.090 | 58,680 | -0.17(-13.48%) |
Feb 22, 2016 | 1.270 | 1.360 | 1.170 | 1.260 | 34,605 | -0.02(-1.56%) |
Feb 19, 2016 | 1.200 | 1.370 | 1.195 | 1.280 | 74,116 | +0.08(+6.67%) |
Feb 18, 2016 | 1.020 | 1.232 | 0.9600 | 1.200 | 103,127 | +0.11(+10.09%) |
Feb 17, 2016 | 1.140 | 1.150 | 1.080 | 1.090 | 36,315 | +0.02(+1.87%) |
Feb 16, 2016 | 1.020 | 1.090 | 1.020 | 1.070 | 100,215 | +0.05(+4.90%) |
Feb 12, 2016 | 1.000 | 1.020 | 1.020 | 1.020 | 49,300 | +0.05(+5.62%) |
Feb 11, 2016 | 0.9400 | 1.070 | 0.9305 | 0.9657 | 25,008 | +0.04(+3.84%) |
Feb 10, 2016 | 1.000 | 1.120 | 0.9300 | 0.9300 | 79,368 | -0.07(-7.00%) |
Feb 09, 2016 | 1.010 | 1.020 | 0.9200 | 1.000 | 88,899 | -0.03(-2.91%) |
Feb 08, 2016 | 1.130 | 1.130 | 1.010 | 1.030 | 108,559 | -0.08(-7.21%) |
Feb 05, 2016 | 1.150 | 1.150 | 1.110 | 1.110 | 27,272 | +0.02(+1.83%) |
Feb 04, 2016 | 1.100 | 1.150 | 1.080 | 1.090 | 92,466 | -0.01(-0.91%) |
Feb 03, 2016 | 1.216 | 1.220 | 1.100 | 1.100 | 77,901 | -0.11(-9.09%) |
Feb 02, 2016 | 1.200 | 1.220 | 1.160 | 1.210 | 37,804 | +0.01(+0.83%) |