Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.097 | 2.097 | 2.000 | 2.010 | 28,365 | -0.04(-1.95%) |
Apr 28, 2016 | 2.040 | 2.250 | 2.000 | 2.050 | 67,111 | +0.00(+0.00%) |
Apr 27, 2016 | 2.190 | 2.191 | 1.990 | 2.050 | 185,689 | -0.15(-6.82%) |
Apr 26, 2016 | 2.240 | 2.240 | 2.150 | 2.200 | 26,121 | -0.02(-0.90%) |
Apr 25, 2016 | 2.250 | 2.339 | 2.142 | 2.220 | 79,277 | -0.05(-2.20%) |
Apr 22, 2016 | 2.190 | 2.330 | 2.190 | 2.270 | 126,431 | +0.08(+3.65%) |
Apr 21, 2016 | 2.136 | 2.340 | 2.130 | 2.190 | 192,909 | +0.04(+1.88%) |
Apr 20, 2016 | 2.070 | 2.150 | 2.000 | 2.150 | 203,424 | +0.05(+2.36%) |
Apr 19, 2016 | 2.280 | 2.300 | 2.050 | 2.100 | 191,514 | -0.22(-9.48%) |
Apr 18, 2016 | 2.400 | 2.462 | 2.290 | 2.320 | 120,445 | -0.09(-3.73%) |
Apr 15, 2016 | 2.390 | 2.460 | 2.360 | 2.410 | 90,877 | +0.00(+0.00%) |
Apr 14, 2016 | 2.320 | 2.420 | 2.280 | 2.410 | 136,315 | +0.07(+2.99%) |
Apr 13, 2016 | 2.350 | 2.390 | 2.270 | 2.340 | 106,493 | +0.01(+0.43%) |
Apr 12, 2016 | 2.290 | 2.340 | 2.200 | 2.330 | 98,647 | +0.05(+2.19%) |
Apr 11, 2016 | 2.310 | 2.350 | 2.233 | 2.280 | 165,366 | -0.07(-2.98%) |
Apr 08, 2016 | 2.430 | 2.430 | 2.310 | 2.350 | 107,435 | -0.03(-1.26%) |
Apr 07, 2016 | 2.410 | 2.470 | 2.220 | 2.380 | 343,219 | -0.01(-0.42%) |
Apr 06, 2016 | 2.270 | 2.435 | 2.213 | 2.390 | 434,995 | +0.11(+4.82%) |
Apr 05, 2016 | 2.340 | 2.480 | 2.210 | 2.280 | 342,027 | -0.09(-3.80%) |
Apr 04, 2016 | 2.150 | 2.370 | 2.130 | 2.370 | 510,301 | +0.22(+10.23%) |
Apr 01, 2016 | 1.900 | 2.200 | 1.900 | 2.150 | 495,581 | +0.25(+13.16%) |
Mar 31, 2016 | 1.870 | 1.950 | 1.860 | 1.900 | 127,182 | +0.00(+0.00%) |
Mar 30, 2016 | 1.880 | 1.980 | 1.870 | 1.900 | 194,085 | +0.02(+1.06%) |
Mar 29, 2016 | 1.930 | 1.930 | 1.820 | 1.880 | 78,254 | -0.04(-2.08%) |
Mar 28, 2016 | 1.930 | 1.949 | 1.860 | 1.920 | 95,744 | -0.01(-0.52%) |
Mar 24, 2016 | 1.770 | 1.930 | 1.930 | 1.930 | 141,700 | +0.17(+9.66%) |
Mar 23, 2016 | 2.100 | 2.100 | 1.750 | 1.760 | 459,558 | -0.12(-6.38%) |
Mar 22, 2016 | 1.810 | 1.980 | 1.810 | 1.880 | 260,426 | +0.06(+3.30%) |
Mar 21, 2016 | 1.620 | 1.900 | 1.620 | 1.820 | 224,153 | +0.19(+11.66%) |
Mar 18, 2016 | 1.640 | 1.680 | 1.600 | 1.630 | 67,856 | -0.01(-0.61%) |
Mar 17, 2016 | 1.820 | 1.820 | 1.560 | 1.640 | 113,940 | +0.02(+1.17%) |
Mar 16, 2016 | 1.670 | 1.676 | 1.600 | 1.621 | 86,844 | -0.06(-3.51%) |
Mar 15, 2016 | 1.800 | 1.800 | 1.630 | 1.680 | 125,900 | -0.12(-6.67%) |
Mar 14, 2016 | 1.823 | 1.823 | 1.770 | 1.800 | 37,586 | +0.03(+1.69%) |
Mar 11, 2016 | 1.850 | 1.850 | 1.750 | 1.770 | 32,288 | +0.00(+0.00%) |
Mar 10, 2016 | 1.880 | 1.900 | 1.760 | 1.770 | 73,916 | -0.12(-6.35%) |
Mar 09, 2016 | 1.880 | 1.940 | 1.820 | 1.890 | 70,006 | +0.02(+1.07%) |
Mar 08, 2016 | 1.910 | 2.060 | 1.860 | 1.870 | 277,896 | -0.05(-2.60%) |
Mar 07, 2016 | 1.930 | 1.990 | 1.850 | 1.920 | 220,493 | -0.03(-1.29%) |
Mar 04, 2016 | 1.890 | 1.980 | 1.890 | 1.945 | 80,497 | +0.01(+0.26%) |
Mar 03, 2016 | 1.946 | 1.950 | 1.860 | 1.940 | 52,770 | +0.04(+2.11%) |
Mar 02, 2016 | 1.860 | 1.950 | 1.800 | 1.900 | 108,649 | +0.04(+2.15%) |
Mar 01, 2016 | 1.800 | 1.900 | 1.794 | 1.860 | 63,790 | +0.08(+4.49%) |
Feb 29, 2016 | 1.750 | 1.964 | 1.730 | 1.780 | 220,613 | +0.04(+2.30%) |
Feb 26, 2016 | 1.680 | 1.740 | 1.679 | 1.740 | 96,343 | +0.08(+4.82%) |
Feb 25, 2016 | 1.680 | 1.750 | 1.640 | 1.660 | 22,835 | -0.01(-0.60%) |
Feb 24, 2016 | 1.700 | 1.740 | 1.620 | 1.670 | 40,384 | -0.08(-4.57%) |
Feb 23, 2016 | 1.680 | 1.750 | 1.670 | 1.750 | 80,593 | +0.07(+4.17%) |
Feb 22, 2016 | 1.660 | 1.750 | 1.620 | 1.680 | 127,090 | +0.04(+2.44%) |
Feb 19, 2016 | 1.672 | 1.680 | 1.630 | 1.640 | 38,436 | -0.04(-2.38%) |
Feb 18, 2016 | 1.730 | 1.750 | 1.620 | 1.680 | 132,898 | -0.02(-1.18%) |
Feb 17, 2016 | 1.610 | 1.740 | 1.610 | 1.700 | 111,750 | +0.11(+6.92%) |
Feb 16, 2016 | 1.530 | 1.649 | 1.510 | 1.590 | 109,114 | +0.07(+4.61%) |
Feb 12, 2016 | 1.540 | 1.520 | 1.520 | 1.520 | 108,700 | +0.01(+0.66%) |
Feb 11, 2016 | 1.500 | 1.620 | 1.500 | 1.510 | 83,359 | -0.05(-3.21%) |
Feb 10, 2016 | 1.550 | 1.630 | 1.500 | 1.560 | 67,394 | +0.03(+1.96%) |
Feb 09, 2016 | 1.560 | 1.560 | 1.500 | 1.530 | 71,941 | -0.04(-2.55%) |
Feb 08, 2016 | 1.680 | 1.680 | 1.500 | 1.570 | 153,487 | -0.13(-7.65%) |
Feb 05, 2016 | 1.710 | 1.710 | 1.610 | 1.700 | 72,046 | +0.00(+0.00%) |
Feb 04, 2016 | 1.680 | 1.730 | 1.600 | 1.700 | 51,582 | +0.00(+0.00%) |
Feb 03, 2016 | 1.720 | 1.750 | 1.600 | 1.700 | 106,273 | -0.03(-1.73%) |
Feb 02, 2016 | 1.780 | 1.800 | 1.660 | 1.730 | 115,408 | -0.09(-4.95%) |