Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.146 | 2.170 | 2.140 | 2.160 | 3,200 | +0.01(+0.47%) |
Apr 28, 2016 | 2.140 | 2.180 | 2.140 | 2.150 | 18,390 | -0.02(-0.92%) |
Apr 27, 2016 | 2.190 | 2.190 | 2.060 | 2.170 | 11,400 | +0.02(+0.93%) |
Apr 26, 2016 | 2.120 | 2.190 | 2.120 | 2.150 | 3,000 | +0.01(+0.47%) |
Apr 25, 2016 | 2.130 | 2.140 | 2.130 | 2.140 | 251 | -0.01(-0.47%) |
Apr 22, 2016 | 2.120 | 2.150 | 2.080 | 2.150 | 19,817 | +0.00(+0.01%) |
Apr 21, 2016 | 2.050 | 2.180 | 2.050 | 2.150 | 29,712 | +0.08(+4.05%) |
Apr 20, 2016 | 2.080 | 2.100 | 1.977 | 2.066 | 27,754 | -0.01(-0.67%) |
Apr 19, 2016 | 2.060 | 2.100 | 2.030 | 2.080 | 14,373 | +0.02(+0.97%) |
Apr 18, 2016 | 2.140 | 2.140 | 2.020 | 2.060 | 22,135 | +0.03(+1.48%) |
Apr 15, 2016 | 2.146 | 2.146 | 2.030 | 2.030 | 19,428 | -0.06(-2.87%) |
Apr 14, 2016 | 2.150 | 2.150 | 2.044 | 2.090 | 10,950 | -0.02(-0.95%) |
Apr 13, 2016 | 2.090 | 2.220 | 2.090 | 2.110 | 28,200 | +0.03(+1.44%) |
Apr 12, 2016 | 1.990 | 2.180 | 1.980 | 2.080 | 70,200 | +0.15(+7.77%) |
Apr 11, 2016 | 2.030 | 2.030 | 1.929 | 1.930 | 20,330 | -0.10(-4.92%) |
Apr 08, 2016 | 2.100 | 2.100 | 2.020 | 2.030 | 18,546 | -0.10(-4.69%) |
Apr 07, 2016 | 2.190 | 2.190 | 2.129 | 2.130 | 3,950 | +0.03(+1.43%) |
Apr 06, 2016 | 2.200 | 2.200 | 2.100 | 2.100 | 14,251 | -0.05(-2.33%) |
Apr 05, 2016 | 2.200 | 2.220 | 2.120 | 2.150 | 22,758 | -0.07(-3.15%) |
Apr 04, 2016 | 2.180 | 2.220 | 2.140 | 2.220 | 16,426 | +0.09(+4.23%) |
Apr 01, 2016 | 2.080 | 2.150 | 2.030 | 2.130 | 51,014 | +0.10(+4.93%) |
Mar 31, 2016 | 1.980 | 2.145 | 1.900 | 2.030 | 48,902 | +0.14(+7.20%) |
Mar 30, 2016 | 1.950 | 1.950 | 1.830 | 1.894 | 41,815 | -0.05(-2.39%) |
Mar 29, 2016 | 1.898 | 1.940 | 1.848 | 1.940 | 64,961 | +0.05(+2.39%) |
Mar 28, 2016 | 1.930 | 1.970 | 1.890 | 1.895 | 8,015 | -0.04(-1.83%) |
Mar 24, 2016 | 1.940 | 1.930 | 1.930 | 1.930 | 18,200 | -0.01(-0.52%) |
Mar 23, 2016 | 1.900 | 1.989 | 1.840 | 1.940 | 69,240 | +0.04(+2.11%) |
Mar 22, 2016 | 1.680 | 2.400 | 1.680 | 1.900 | 296,759 | +0.19(+11.05%) |
Mar 21, 2016 | 1.711 | 1.711 | 1.711 | 1.711 | 130 | -0.07(-3.87%) |
Mar 18, 2016 | 1.780 | 1.780 | 1.780 | 1.780 | 1,250 | -0.00(-0.01%) |
Mar 16, 2016 | 1.790 | 1.780 | 1.780 | 1.780 | 5,800 | +0.00(+0.00%) |
Mar 15, 2016 | 1.680 | 1.790 | 1.680 | 1.780 | 4,188 | +0.07(+4.09%) |
Mar 14, 2016 | 1.740 | 1.740 | 1.710 | 1.710 | 2,000 | -0.08(-4.47%) |
Mar 11, 2016 | 1.710 | 1.790 | 1.710 | 1.790 | 2,150 | +0.02(+1.13%) |
Mar 10, 2016 | 1.660 | 1.790 | 1.660 | 1.770 | 4,700 | +0.05(+2.91%) |
Mar 09, 2016 | 1.700 | 1.740 | 1.700 | 1.720 | 1,600 | -0.03(-1.71%) |
Mar 08, 2016 | 1.790 | 1.790 | 1.750 | 1.750 | 490 | +0.02(+1.16%) |
Mar 07, 2016 | 1.670 | 1.780 | 1.670 | 1.730 | 6,700 | -0.05(-2.81%) |
Mar 03, 2016 | 1.780 | 1.780 | 1.780 | 1.780 | 10 | -0.01(-0.56%) |
Mar 02, 2016 | 1.790 | 1.790 | 1.790 | 1.790 | 100 | +0.03(+1.70%) |
Mar 01, 2016 | 1.860 | 1.860 | 1.690 | 1.760 | 4,400 | +0.02(+1.15%) |
Feb 29, 2016 | 1.740 | 1.740 | 1.740 | 1.740 | 214 | +0.01(+0.58%) |
Feb 26, 2016 | 1.728 | 1.730 | 1.728 | 1.730 | 500 | +0.06(+3.59%) |
Feb 25, 2016 | 1.700 | 1.740 | 1.670 | 1.670 | 1,500 | +0.01(+0.60%) |
Feb 24, 2016 | 1.700 | 1.700 | 1.630 | 1.660 | 23,650 | -0.06(-3.67%) |
Feb 23, 2016 | 1.767 | 1.772 | 1.723 | 1.723 | 352 | -0.03(-1.54%) |
Feb 19, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 14,200 | +0.05(+2.95%) |
Feb 18, 2016 | 1.650 | 1.840 | 1.650 | 1.700 | 3,699 | +0.05(+3.03%) |
Feb 17, 2016 | 1.760 | 1.760 | 1.650 | 1.650 | 300 | -0.05(-2.94%) |
Feb 16, 2016 | 1.700 | 1.740 | 1.630 | 1.700 | 8,108 | +0.05(+3.02%) |
Feb 12, 2016 | 1.760 | 1.650 | 1.650 | 1.650 | 16,200 | -0.10(-5.71%) |
Feb 11, 2016 | 1.800 | 1.800 | 1.720 | 1.750 | 1,301 | +0.04(+2.33%) |
Feb 10, 2016 | 1.780 | 1.830 | 1.710 | 1.710 | 2,339 | -0.04(-2.28%) |
Feb 09, 2016 | 1.800 | 1.850 | 1.650 | 1.750 | 10,515 | +0.11(+6.70%) |
Feb 08, 2016 | 1.720 | 1.720 | 1.640 | 1.640 | 200 | -0.08(-4.65%) |
Feb 05, 2016 | 1.760 | 1.800 | 1.690 | 1.720 | 10,797 | -0.02(-1.14%) |
Feb 04, 2016 | 1.800 | 1.800 | 1.680 | 1.740 | 9,954 | -0.01(-0.57%) |
Feb 03, 2016 | 1.730 | 1.800 | 1.730 | 1.750 | 9,301 | +0.01(+0.57%) |
Feb 02, 2016 | 1.800 | 1.840 | 1.740 | 1.740 | 3,050 | +0.01(+0.58%) |