Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.710 | 2.730 | 2.600 | 2.670 | 1,662,114 | -0.04(-1.48%) |
Apr 28, 2016 | 2.750 | 2.820 | 2.680 | 2.710 | 1,766,859 | -0.04(-1.45%) |
Apr 27, 2016 | 2.790 | 2.810 | 2.720 | 2.750 | 1,612,441 | -0.04(-1.43%) |
Apr 26, 2016 | 2.800 | 2.820 | 2.670 | 2.790 | 2,099,865 | -0.01(-0.36%) |
Apr 25, 2016 | 2.870 | 2.900 | 2.770 | 2.800 | 1,884,880 | -0.07(-2.44%) |
Apr 22, 2016 | 2.900 | 2.946 | 2.850 | 2.870 | 1,165,700 | -0.03(-1.20%) |
Apr 21, 2016 | 2.930 | 2.970 | 2.870 | 2.905 | 1,290,801 | -0.03(-0.85%) |
Apr 20, 2016 | 2.940 | 3.000 | 2.910 | 2.930 | 1,533,416 | +0.01(+0.34%) |
Apr 19, 2016 | 2.960 | 3.040 | 2.910 | 2.920 | 2,297,802 | -0.03(-1.02%) |
Apr 18, 2016 | 2.960 | 3.000 | 2.920 | 2.950 | 1,331,429 | -0.01(-0.34%) |
Apr 15, 2016 | 3.010 | 3.010 | 2.870 | 2.960 | 2,341,420 | -0.06(-1.99%) |
Apr 14, 2016 | 3.010 | 3.060 | 2.870 | 3.020 | 2,761,958 | +0.00(+0.00%) |
Apr 13, 2016 | 2.890 | 3.030 | 2.820 | 3.020 | 2,239,210 | +0.14(+4.86%) |
Apr 12, 2016 | 2.830 | 2.895 | 2.720 | 2.880 | 1,711,835 | +0.06(+2.13%) |
Apr 11, 2016 | 2.840 | 2.950 | 2.800 | 2.820 | 1,583,197 | -0.04(-1.40%) |
Apr 08, 2016 | 2.850 | 2.920 | 2.800 | 2.860 | 1,225,187 | +0.03(+1.06%) |
Apr 07, 2016 | 2.910 | 2.950 | 2.830 | 2.830 | 1,804,323 | -0.12(-4.07%) |
Apr 06, 2016 | 3.000 | 3.070 | 2.840 | 2.950 | 2,551,917 | -0.04(-1.34%) |
Apr 05, 2016 | 2.690 | 3.090 | 2.660 | 2.990 | 4,067,638 | +0.29(+10.74%) |
Apr 04, 2016 | 2.810 | 2.810 | 2.630 | 2.700 | 2,328,585 | -0.10(-3.57%) |
Apr 01, 2016 | 2.800 | 2.830 | 2.751 | 2.800 | 1,286,702 | -0.02(-0.71%) |
Mar 31, 2016 | 2.810 | 2.850 | 2.800 | 2.820 | 1,194,641 | +0.02(+0.89%) |
Mar 30, 2016 | 2.850 | 2.890 | 2.780 | 2.795 | 2,179,793 | -0.02(-0.53%) |
Mar 29, 2016 | 2.690 | 2.860 | 2.620 | 2.810 | 1,995,733 | +0.12(+4.46%) |
Mar 28, 2016 | 2.930 | 2.930 | 2.620 | 2.690 | 2,944,703 | -0.24(-8.19%) |
Mar 24, 2016 | 2.860 | 2.930 | 2.930 | 2.930 | 2,169,500 | +0.07(+2.45%) |
Mar 23, 2016 | 3.040 | 3.060 | 2.820 | 2.860 | 4,271,375 | -0.22(-7.14%) |
Mar 22, 2016 | 3.050 | 3.090 | 3.010 | 3.080 | 1,593,906 | +0.01(+0.33%) |
Mar 21, 2016 | 3.150 | 3.189 | 3.020 | 3.070 | 3,407,961 | -0.09(-2.85%) |
Mar 18, 2016 | 3.200 | 3.270 | 3.150 | 3.160 | 3,757,589 | +0.02(+0.64%) |
Mar 17, 2016 | 3.110 | 3.170 | 3.030 | 3.140 | 2,198,634 | +0.01(+0.32%) |
Mar 16, 2016 | 3.050 | 3.150 | 3.050 | 3.130 | 2,056,777 | +0.08(+2.62%) |
Mar 15, 2016 | 3.170 | 3.210 | 3.000 | 3.050 | 2,683,931 | -0.17(-5.28%) |
Mar 14, 2016 | 3.230 | 3.280 | 3.130 | 3.220 | 3,398,483 | -0.02(-0.62%) |
Mar 11, 2016 | 3.120 | 3.300 | 3.110 | 3.240 | 4,908,217 | +0.16(+5.19%) |
Mar 10, 2016 | 3.100 | 3.123 | 2.940 | 3.080 | 2,168,287 | -0.02(-0.81%) |
Mar 09, 2016 | 3.010 | 3.170 | 2.980 | 3.105 | 1,955,499 | +0.10(+3.50%) |
Mar 08, 2016 | 3.140 | 3.180 | 3.000 | 3.000 | 3,356,386 | -0.19(-5.96%) |
Mar 07, 2016 | 3.240 | 3.310 | 3.120 | 3.190 | 2,758,881 | +0.01(+0.31%) |
Mar 04, 2016 | 3.170 | 3.280 | 3.130 | 3.180 | 6,543,446 | +0.03(+0.95%) |
Mar 03, 2016 | 3.370 | 3.400 | 3.115 | 3.150 | 4,346,463 | -0.24(-7.08%) |
Mar 02, 2016 | 3.380 | 3.460 | 3.360 | 3.390 | 2,362,438 | +0.07(+2.11%) |
Mar 01, 2016 | 3.750 | 3.750 | 3.280 | 3.320 | 6,480,359 | -0.39(-10.51%) |
Feb 29, 2016 | 3.730 | 3.820 | 3.630 | 3.710 | 4,155,168 | -0.13(-3.39%) |
Feb 26, 2016 | 3.980 | 4.000 | 3.830 | 3.840 | 3,613,186 | -0.08(-2.04%) |
Feb 25, 2016 | 3.670 | 3.950 | 3.665 | 3.920 | 4,522,771 | +0.23(+6.23%) |
Feb 24, 2016 | 3.630 | 3.710 | 3.560 | 3.690 | 5,459,346 | -0.02(-0.54%) |
Feb 23, 2016 | 3.720 | 3.850 | 3.680 | 3.710 | 4,496,678 | -0.07(-1.85%) |
Feb 22, 2016 | 3.880 | 3.950 | 3.650 | 3.780 | 5,078,531 | -0.12(-3.08%) |
Feb 19, 2016 | 3.810 | 3.910 | 3.670 | 3.900 | 7,517,003 | +0.16(+4.28%) |
Feb 18, 2016 | 3.830 | 3.890 | 3.700 | 3.740 | 6,966,585 | +0.16(+4.47%) |
Feb 17, 2016 | 3.420 | 3.590 | 3.380 | 3.580 | 7,393,918 | +0.20(+5.92%) |
Feb 16, 2016 | 3.200 | 3.390 | 3.180 | 3.380 | 2,832,572 | +0.22(+6.96%) |
Feb 12, 2016 | 3.310 | 3.160 | 3.160 | 3.160 | 4,313,800 | -0.11(-3.36%) |
Feb 11, 2016 | 3.090 | 3.280 | 3.050 | 3.270 | 5,521,636 | +0.25(+8.10%) |
Feb 10, 2016 | 2.920 | 3.100 | 2.900 | 3.025 | 5,691,789 | +0.13(+4.67%) |
Feb 09, 2016 | 2.660 | 2.950 | 2.640 | 2.890 | 6,351,302 | +0.19(+7.04%) |
Feb 08, 2016 | 2.670 | 2.760 | 2.630 | 2.700 | 3,146,105 | -0.04(-1.46%) |
Feb 05, 2016 | 2.730 | 2.820 | 2.630 | 2.740 | 6,741,183 | +0.07(+2.62%) |
Feb 04, 2016 | 2.480 | 2.670 | 2.430 | 2.670 | 14,135,978 | +0.66(+32.84%) |
Feb 03, 2016 | 2.140 | 2.168 | 1.980 | 2.010 | 4,122,591 | -0.06(-2.90%) |
Feb 02, 2016 | 2.150 | 2.190 | 2.070 | 2.070 | 1,594,349 | -0.13(-5.91%) |