Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.347 | 2.347 | 2.242 | 2.258 | 17,048 | -0.07(-3.04%) |
Apr 28, 2016 | 2.302 | 2.473 | 2.121 | 2.329 | 29,695 | +0.04(+1.57%) |
Apr 27, 2016 | 2.248 | 2.293 | 2.186 | 2.293 | 7,816 | -0.05(-2.31%) |
Apr 26, 2016 | 2.383 | 2.392 | 2.293 | 2.347 | 22,285 | -0.04(-1.52%) |
Apr 25, 2016 | 2.266 | 2.519 | 2.266 | 2.383 | 41,288 | +0.12(+5.18%) |
Apr 22, 2016 | 2.148 | 2.425 | 2.148 | 2.266 | 61,897 | +0.13(+5.91%) |
Apr 21, 2016 | 2.049 | 2.194 | 2.015 | 2.139 | 93,521 | +0.11(+5.33%) |
Apr 20, 2016 | 2.031 | 2.067 | 2.031 | 2.031 | 38,234 | +0.02(+0.90%) |
Apr 19, 2016 | 1.958 | 2.031 | 1.950 | 2.013 | 23,345 | +0.07(+3.72%) |
Apr 18, 2016 | 1.977 | 1.986 | 1.941 | 1.941 | 21,446 | -0.02(-0.92%) |
Apr 15, 2016 | 2.049 | 2.049 | 1.959 | 1.959 | 37,716 | -0.04(-1.81%) |
Apr 14, 2016 | 1.887 | 2.031 | 1.887 | 1.995 | 90,271 | +0.05(+2.31%) |
Apr 13, 2016 | 1.986 | 2.004 | 1.941 | 1.950 | 36,386 | -0.03(-1.32%) |
Apr 12, 2016 | 1.896 | 2.004 | 1.896 | 1.976 | 48,310 | +0.07(+3.74%) |
Apr 11, 2016 | 2.031 | 2.076 | 1.905 | 1.905 | 45,804 | -0.11(-5.38%) |
Apr 08, 2016 | 2.094 | 2.185 | 2.013 | 2.013 | 47,168 | -0.06(-3.04%) |
Apr 07, 2016 | 2.302 | 2.302 | 2.067 | 2.076 | 65,390 | -0.17(-7.63%) |
Apr 06, 2016 | 2.320 | 2.347 | 2.230 | 2.248 | 19,404 | -0.13(-5.32%) |
Apr 05, 2016 | 2.392 | 2.409 | 2.221 | 2.374 | 44,746 | -0.02(-0.76%) |
Apr 04, 2016 | 2.320 | 2.482 | 2.320 | 2.392 | 15,516 | +0.05(+1.93%) |
Apr 01, 2016 | 2.455 | 2.544 | 2.257 | 2.347 | 41,948 | -0.09(-3.70%) |
Mar 31, 2016 | 2.455 | 2.627 | 2.437 | 2.437 | 13,039 | -0.03(-1.10%) |
Mar 30, 2016 | 2.600 | 2.663 | 2.437 | 2.464 | 12,474 | -0.15(-5.86%) |
Mar 29, 2016 | 2.537 | 2.636 | 2.528 | 2.618 | 9,045 | +0.10(+3.94%) |
Mar 28, 2016 | 2.590 | 2.689 | 2.510 | 2.519 | 27,827 | -0.06(-2.43%) |
Mar 24, 2016 | 2.662 | 2.581 | 2.581 | 2.581 | 28,115 | -0.04(-1.71%) |
Mar 23, 2016 | 2.814 | 2.868 | 2.599 | 2.626 | 50,849 | -0.14(-5.18%) |
Mar 22, 2016 | 2.689 | 2.779 | 2.510 | 2.770 | 123,525 | +0.05(+1.98%) |
Mar 21, 2016 | 3.322 | 3.322 | 2.689 | 2.716 | 81,688 | -0.42(-13.43%) |
Mar 18, 2016 | 3.272 | 3.388 | 3.137 | 3.137 | 29,725 | -0.13(-3.85%) |
Mar 17, 2016 | 3.585 | 3.585 | 3.110 | 3.263 | 103,930 | -0.32(-9.00%) |
Mar 16, 2016 | 3.702 | 3.711 | 3.558 | 3.585 | 25,493 | -0.19(-4.99%) |
Mar 15, 2016 | 3.791 | 3.791 | 3.675 | 3.773 | 610 | +0.02(+0.48%) |
Mar 14, 2016 | 3.594 | 3.800 | 3.594 | 3.756 | 1,519 | +0.04(+0.96%) |
Mar 11, 2016 | 3.666 | 3.764 | 3.666 | 3.720 | 9,202 | +0.04(+1.22%) |
Mar 10, 2016 | 3.666 | 3.675 | 3.602 | 3.675 | 4,624 | +0.06(+1.74%) |
Mar 09, 2016 | 3.615 | 3.625 | 3.594 | 3.612 | 6,494 | -0.02(-0.49%) |
Mar 08, 2016 | 3.818 | 3.818 | 3.625 | 3.630 | 4,151 | -0.05(-1.46%) |
Mar 07, 2016 | 3.684 | 3.818 | 3.621 | 3.684 | 9,158 | +0.02(+0.49%) |
Mar 04, 2016 | 3.899 | 3.899 | 3.649 | 3.666 | 5,591 | +0.08(+2.25%) |
Mar 03, 2016 | 3.684 | 3.702 | 3.585 | 3.585 | 1,233 | -0.03(-0.87%) |
Mar 02, 2016 | 3.603 | 3.845 | 3.585 | 3.617 | 16,072 | +0.07(+1.89%) |
Mar 01, 2016 | 3.514 | 3.655 | 3.514 | 3.549 | 11,424 | +0.05(+1.54%) |
Feb 29, 2016 | 3.469 | 3.630 | 3.469 | 3.496 | 12,086 | +0.08(+2.36%) |
Feb 26, 2016 | 3.540 | 3.557 | 3.413 | 3.415 | 9,980 | -0.13(-3.79%) |
Feb 25, 2016 | 3.594 | 3.594 | 3.517 | 3.549 | 7,921 | -0.07(-1.88%) |
Feb 24, 2016 | 3.603 | 3.621 | 3.603 | 3.617 | 614 | +0.01(+0.15%) |
Feb 23, 2016 | 3.594 | 3.612 | 3.594 | 3.612 | 745 | -0.02(-0.49%) |
Feb 22, 2016 | 3.576 | 3.639 | 3.567 | 3.630 | 16,460 | -0.02(-0.49%) |
Feb 19, 2016 | 3.669 | 3.675 | 3.594 | 3.648 | 9,031 | -0.05(-1.45%) |
Feb 18, 2016 | 3.684 | 3.720 | 3.639 | 3.702 | 6,950 | +0.05(+1.47%) |
Feb 17, 2016 | 3.675 | 3.675 | 3.549 | 3.648 | 5,617 | -0.02(-0.49%) |
Feb 16, 2016 | 3.586 | 3.693 | 3.577 | 3.666 | 6,295 | +0.08(+2.28%) |
Feb 12, 2016 | 3.576 | 3.584 | 3.584 | 3.584 | 3,570 | +0.04(+1.24%) |
Feb 11, 2016 | 3.603 | 3.619 | 3.540 | 3.540 | 4,817 | -0.09(-2.47%) |
Feb 10, 2016 | 3.693 | 3.693 | 3.603 | 3.630 | 2,346 | -0.02(-0.49%) |
Feb 09, 2016 | 3.639 | 3.666 | 3.630 | 3.648 | 2,974 | -0.04(-0.97%) |
Feb 08, 2016 | 3.675 | 3.702 | 3.675 | 3.684 | 3,016 | +0.01(+0.24%) |
Feb 05, 2016 | 3.675 | 3.711 | 3.675 | 3.675 | 11,674 | -0.01(-0.24%) |
Feb 04, 2016 | 3.693 | 3.729 | 3.684 | 3.684 | 3,949 | -0.04(-1.20%) |
Feb 03, 2016 | 3.764 | 3.799 | 3.729 | 3.729 | 12,340 | +0.01(+0.24%) |
Feb 02, 2016 | 3.773 | 3.773 | 3.681 | 3.720 | 2,281 | -0.03(-0.72%) |