Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.876 | 2.941 | 2.861 | 2.936 | 21,515 | +0.05(+1.80%) |
Apr 28, 2016 | 2.936 | 2.960 | 2.871 | 2.884 | 31,991 | -0.06(-2.10%) |
Apr 27, 2016 | 2.960 | 2.960 | 2.931 | 2.945 | 8,918 | +0.01(+0.34%) |
Apr 26, 2016 | 2.941 | 2.968 | 2.936 | 2.936 | 4,444 | -0.02(-0.84%) |
Apr 25, 2016 | 2.921 | 2.965 | 2.921 | 2.960 | 10,682 | +0.03(+1.18%) |
Apr 22, 2016 | 2.950 | 2.965 | 2.926 | 2.926 | 13,350 | -0.04(-1.50%) |
Apr 21, 2016 | 2.970 | 2.970 | 2.926 | 2.970 | 37,302 | +0.00(+0.05%) |
Apr 20, 2016 | 3.020 | 3.020 | 2.960 | 2.969 | 38,122 | -0.05(-1.69%) |
Apr 19, 2016 | 3.040 | 3.040 | 3.018 | 3.020 | 9,738 | -0.01(-0.49%) |
Apr 18, 2016 | 3.005 | 3.064 | 3.005 | 3.035 | 3,741 | +0.04(+1.32%) |
Apr 15, 2016 | 3.020 | 3.054 | 2.995 | 2.995 | 25,119 | -0.02(-0.66%) |
Apr 14, 2016 | 3.008 | 3.020 | 2.995 | 3.015 | 2,056 | +0.01(+0.33%) |
Apr 13, 2016 | 3.025 | 3.025 | 2.975 | 3.005 | 21,250 | +0.03(+1.00%) |
Apr 12, 2016 | 3.040 | 3.077 | 2.970 | 2.975 | 36,209 | -0.09(-2.91%) |
Apr 11, 2016 | 3.044 | 3.079 | 3.000 | 3.064 | 17,830 | +0.02(+0.81%) |
Apr 08, 2016 | 3.044 | 3.062 | 3.005 | 3.040 | 22,281 | +0.00(+0.03%) |
Apr 07, 2016 | 3.035 | 3.058 | 3.010 | 3.039 | 16,604 | +0.00(+0.13%) |
Apr 06, 2016 | 3.040 | 3.059 | 3.000 | 3.035 | 26,333 | -0.01(-0.33%) |
Apr 05, 2016 | 3.089 | 3.089 | 3.044 | 3.044 | 17,445 | -0.04(-1.44%) |
Apr 04, 2016 | 3.119 | 3.119 | 3.089 | 3.089 | 8,609 | -0.03(-0.95%) |
Apr 01, 2016 | 3.129 | 3.129 | 3.109 | 3.119 | 14,320 | +0.02(+0.80%) |
Mar 31, 2016 | 3.104 | 3.158 | 3.094 | 3.094 | 29,767 | +0.00(+0.16%) |
Mar 30, 2016 | 3.119 | 3.138 | 3.044 | 3.089 | 24,297 | +0.00(+0.00%) |
Mar 29, 2016 | 3.089 | 3.158 | 3.064 | 3.089 | 26,670 | +0.02(+0.65%) |
Mar 28, 2016 | 3.049 | 3.084 | 3.030 | 3.069 | 30,486 | +0.00(+0.16%) |
Mar 24, 2016 | 3.094 | 3.064 | 3.064 | 3.064 | 24,240 | -0.02(-0.64%) |
Mar 23, 2016 | 3.119 | 3.143 | 3.074 | 3.084 | 11,980 | -0.02(-0.64%) |
Mar 22, 2016 | 3.119 | 3.163 | 3.079 | 3.104 | 77,311 | -0.01(-0.32%) |
Mar 21, 2016 | 3.020 | 3.153 | 3.015 | 3.114 | 55,118 | +0.11(+3.80%) |
Mar 18, 2016 | 3.010 | 3.020 | 3.000 | 3.000 | 34,140 | -0.01(-0.33%) |
Mar 17, 2016 | 3.015 | 3.035 | 2.970 | 3.010 | 70,713 | +0.02(+0.66%) |
Mar 16, 2016 | 3.000 | 3.035 | 2.970 | 2.990 | 75,046 | +0.00(+0.17%) |
Mar 15, 2016 | 3.000 | 3.034 | 2.960 | 2.985 | 43,451 | -0.01(-0.33%) |
Mar 14, 2016 | 3.049 | 3.049 | 2.985 | 2.995 | 30,621 | -0.04(-1.47%) |
Mar 11, 2016 | 3.040 | 3.044 | 2.985 | 3.040 | 11,754 | +0.01(+0.33%) |
Mar 10, 2016 | 3.134 | 3.134 | 2.985 | 3.030 | 21,616 | -0.07(-2.39%) |
Mar 09, 2016 | 3.134 | 3.134 | 3.074 | 3.104 | 12,740 | -0.00(-0.16%) |
Mar 08, 2016 | 3.119 | 3.143 | 3.094 | 3.109 | 6,039 | +0.00(+0.00%) |
Mar 07, 2016 | 3.064 | 3.163 | 3.064 | 3.109 | 18,576 | +0.04(+1.45%) |
Mar 04, 2016 | 3.119 | 3.148 | 3.069 | 3.064 | 42,330 | -0.06(-2.06%) |
Mar 03, 2016 | 3.114 | 3.158 | 3.094 | 3.129 | 27,127 | +0.03(+0.96%) |
Mar 02, 2016 | 3.044 | 3.109 | 3.020 | 3.099 | 44,028 | +0.06(+1.95%) |
Mar 01, 2016 | 3.084 | 3.119 | 3.040 | 3.040 | 30,825 | -0.04(-1.29%) |
Feb 29, 2016 | 3.059 | 3.119 | 3.049 | 3.079 | 30,030 | +0.04(+1.30%) |
Feb 26, 2016 | 3.069 | 3.069 | 2.990 | 3.040 | 27,147 | +0.01(+0.49%) |
Feb 25, 2016 | 3.005 | 3.084 | 3.005 | 3.025 | 17,212 | +0.00(+0.00%) |
Feb 24, 2016 | 3.025 | 3.064 | 2.970 | 3.025 | 60,605 | -0.00(-0.16%) |
Feb 23, 2016 | 3.020 | 3.119 | 3.015 | 3.030 | 41,889 | +0.01(+0.33%) |
Feb 22, 2016 | 3.168 | 3.168 | 3.020 | 3.020 | 62,221 | -0.03(-0.97%) |
Feb 19, 2016 | 3.040 | 3.079 | 3.025 | 3.049 | 81,230 | +0.02(+0.82%) |
Feb 18, 2016 | 2.832 | 3.059 | 2.827 | 3.025 | 182,874 | +0.30(+10.89%) |
Feb 17, 2016 | 2.713 | 2.762 | 2.713 | 2.728 | 19,840 | +0.05(+2.04%) |
Feb 16, 2016 | 2.673 | 2.698 | 2.663 | 2.673 | 28,458 | +0.04(+1.70%) |
Feb 12, 2016 | 2.658 | 2.629 | 2.629 | 2.629 | 49,289 | -0.03(-1.30%) |
Feb 11, 2016 | 2.688 | 2.688 | 2.658 | 2.663 | 29,145 | -0.05(-2.00%) |
Feb 10, 2016 | 2.698 | 2.723 | 2.678 | 2.718 | 15,188 | +0.04(+1.48%) |
Feb 09, 2016 | 2.648 | 2.688 | 2.648 | 2.678 | 9,938 | +0.01(+0.56%) |
Feb 08, 2016 | 2.663 | 2.693 | 2.648 | 2.663 | 37,108 | +0.01(+0.56%) |
Feb 05, 2016 | 2.678 | 2.678 | 2.648 | 2.648 | 28,587 | +0.02(+0.75%) |
Feb 04, 2016 | 2.668 | 2.683 | 2.624 | 2.629 | 30,860 | +0.02(+0.95%) |
Feb 03, 2016 | 2.609 | 2.644 | 2.604 | 2.604 | 28,383 | -0.02(-0.94%) |
Feb 02, 2016 | 2.720 | 2.723 | 2.604 | 2.629 | 16,944 | -0.11(-4.15%) |