Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.800 | 1.800 | 1.640 | 1.680 | 574,613 | -0.12(-6.67%) |
Apr 28, 2016 | 1.830 | 1.860 | 1.800 | 1.800 | 357,081 | -0.04(-2.17%) |
Apr 27, 2016 | 1.770 | 1.860 | 1.770 | 1.840 | 455,059 | +0.07(+3.95%) |
Apr 26, 2016 | 1.830 | 1.855 | 1.750 | 1.770 | 572,471 | -0.06(-3.28%) |
Apr 25, 2016 | 1.920 | 1.980 | 1.820 | 1.830 | 549,229 | -0.05(-2.66%) |
Apr 22, 2016 | 2.020 | 2.050 | 1.805 | 1.880 | 937,029 | -0.16(-7.84%) |
Apr 21, 2016 | 2.020 | 2.070 | 1.910 | 2.040 | 549,448 | +0.00(+0.00%) |
Apr 20, 2016 | 2.220 | 2.270 | 2.020 | 2.040 | 580,387 | -0.21(-9.33%) |
Apr 19, 2016 | 2.210 | 2.290 | 2.200 | 2.250 | 372,416 | +0.05(+2.27%) |
Apr 18, 2016 | 2.170 | 2.200 | 2.140 | 2.200 | 294,873 | +0.01(+0.46%) |
Apr 15, 2016 | 2.190 | 2.230 | 2.120 | 2.190 | 209,422 | -0.02(-0.90%) |
Apr 14, 2016 | 2.180 | 2.220 | 2.180 | 2.210 | 712,820 | +0.06(+2.79%) |
Apr 13, 2016 | 2.140 | 2.180 | 2.110 | 2.150 | 743,596 | +0.03(+1.42%) |
Apr 12, 2016 | 2.110 | 2.135 | 2.090 | 2.120 | 563,907 | +0.00(+0.00%) |
Apr 11, 2016 | 2.140 | 2.150 | 2.040 | 2.120 | 989,036 | +0.01(+0.47%) |
Apr 08, 2016 | 2.150 | 2.150 | 2.070 | 2.110 | 986,745 | +0.01(+0.48%) |
Apr 07, 2016 | 2.150 | 2.160 | 2.020 | 2.100 | 561,213 | -0.05(-2.33%) |
Apr 06, 2016 | 2.080 | 2.167 | 2.080 | 2.150 | 781,423 | +0.06(+2.87%) |
Apr 05, 2016 | 2.180 | 2.210 | 2.080 | 2.090 | 583,372 | -0.09(-4.13%) |
Apr 04, 2016 | 2.220 | 2.290 | 2.090 | 2.180 | 1,321,651 | -0.03(-1.36%) |
Apr 01, 2016 | 2.290 | 2.290 | 2.170 | 2.210 | 329,340 | -0.08(-3.49%) |
Mar 31, 2016 | 2.210 | 2.370 | 2.200 | 2.290 | 779,580 | +0.08(+3.62%) |
Mar 30, 2016 | 2.170 | 2.240 | 2.100 | 2.210 | 884,611 | +0.03(+1.38%) |
Mar 29, 2016 | 2.160 | 2.210 | 2.030 | 2.180 | 845,849 | -0.01(-0.46%) |
Mar 28, 2016 | 2.280 | 2.280 | 2.160 | 2.190 | 660,217 | -0.01(-0.45%) |
Mar 24, 2016 | 2.220 | 2.200 | 2.200 | 2.200 | 539,100 | -0.05(-2.22%) |
Mar 23, 2016 | 2.210 | 2.270 | 2.160 | 2.250 | 760,821 | +0.05(+2.27%) |
Mar 22, 2016 | 2.370 | 2.400 | 2.150 | 2.200 | 803,723 | -0.13(-5.58%) |
Mar 21, 2016 | 2.330 | 2.440 | 2.280 | 2.330 | 737,306 | +0.05(+2.19%) |
Mar 18, 2016 | 2.390 | 2.480 | 2.240 | 2.280 | 1,318,678 | -0.16(-6.56%) |
Mar 17, 2016 | 2.420 | 2.550 | 2.260 | 2.440 | 1,091,404 | +0.06(+2.52%) |
Mar 16, 2016 | 2.500 | 2.600 | 1.730 | 2.380 | 4,482,467 | -0.78(-24.68%) |
Mar 15, 2016 | 3.120 | 3.160 | 3.020 | 3.160 | 238,200 | -0.02(-0.63%) |
Mar 14, 2016 | 3.250 | 3.290 | 3.100 | 3.180 | 172,881 | -0.06(-1.85%) |
Mar 11, 2016 | 3.090 | 3.240 | 3.085 | 3.240 | 217,266 | +0.17(+5.54%) |
Mar 10, 2016 | 3.390 | 3.410 | 3.050 | 3.070 | 283,411 | -0.34(-9.97%) |
Mar 09, 2016 | 3.460 | 3.510 | 3.250 | 3.410 | 252,088 | -0.03(-0.87%) |
Mar 08, 2016 | 3.560 | 3.600 | 3.430 | 3.440 | 303,750 | -0.16(-4.44%) |
Mar 07, 2016 | 3.320 | 3.600 | 3.290 | 3.600 | 264,624 | +0.28(+8.43%) |
Mar 04, 2016 | 3.460 | 3.480 | 3.280 | 3.320 | 272,749 | -0.15(-4.32%) |
Mar 03, 2016 | 3.380 | 3.470 | 3.305 | 3.470 | 499,719 | +0.16(+4.83%) |
Mar 02, 2016 | 3.050 | 3.390 | 3.030 | 3.310 | 446,587 | +0.29(+9.60%) |
Mar 01, 2016 | 2.980 | 3.060 | 2.920 | 3.020 | 341,728 | +0.08(+2.72%) |
Feb 29, 2016 | 2.830 | 2.980 | 2.830 | 2.940 | 348,046 | +0.11(+3.89%) |
Feb 26, 2016 | 2.730 | 2.890 | 2.730 | 2.830 | 307,662 | +0.13(+4.81%) |
Feb 25, 2016 | 2.810 | 2.810 | 2.650 | 2.700 | 327,543 | -0.07(-2.53%) |
Feb 24, 2016 | 2.910 | 2.930 | 2.730 | 2.770 | 420,047 | -0.04(-1.42%) |
Feb 23, 2016 | 2.830 | 2.840 | 2.728 | 2.810 | 440,988 | +0.05(+1.81%) |
Feb 22, 2016 | 2.570 | 2.780 | 2.550 | 2.760 | 613,790 | +0.24(+9.52%) |
Feb 19, 2016 | 2.540 | 2.562 | 2.480 | 2.520 | 340,957 | -0.04(-1.56%) |
Feb 18, 2016 | 2.560 | 2.610 | 2.500 | 2.560 | 358,861 | +0.04(+1.59%) |
Feb 17, 2016 | 2.550 | 2.600 | 2.470 | 2.520 | 827,560 | -0.03(-1.18%) |
Feb 16, 2016 | 2.890 | 2.890 | 2.510 | 2.550 | 446,230 | -0.23(-8.27%) |
Feb 12, 2016 | 2.500 | 2.780 | 2.780 | 2.780 | 1,028,400 | +0.39(+16.32%) |
Feb 11, 2016 | 2.310 | 2.400 | 2.250 | 2.390 | 398,360 | +0.04(+1.70%) |
Feb 10, 2016 | 2.360 | 2.390 | 2.270 | 2.350 | 996,939 | +0.01(+0.43%) |
Feb 09, 2016 | 2.590 | 2.650 | 2.320 | 2.340 | 309,123 | -0.30(-11.36%) |
Feb 08, 2016 | 2.770 | 2.770 | 2.570 | 2.640 | 318,946 | -0.16(-5.71%) |
Feb 05, 2016 | 2.930 | 2.950 | 2.800 | 2.800 | 236,246 | -0.14(-4.76%) |
Feb 04, 2016 | 2.840 | 3.000 | 2.800 | 2.940 | 287,782 | +0.11(+3.89%) |
Feb 03, 2016 | 2.840 | 2.870 | 2.650 | 2.830 | 182,461 | +0.00(+0.00%) |
Feb 02, 2016 | 2.930 | 2.960 | 2.805 | 2.830 | 258,020 | -0.13(-4.39%) |