Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.090 | 3.150 | 2.950 | 3.060 | 572,725 | +0.04(+1.32%) |
Apr 28, 2016 | 2.990 | 3.150 | 2.960 | 3.020 | 601,635 | +0.03(+1.00%) |
Apr 27, 2016 | 3.010 | 3.160 | 2.980 | 2.990 | 670,149 | +0.01(+0.34%) |
Apr 26, 2016 | 2.780 | 3.050 | 2.770 | 2.980 | 336,626 | +0.18(+6.43%) |
Apr 25, 2016 | 2.960 | 2.979 | 2.755 | 2.800 | 364,370 | -0.14(-4.76%) |
Apr 22, 2016 | 2.830 | 3.050 | 2.830 | 2.940 | 715,657 | +0.09(+3.16%) |
Apr 21, 2016 | 2.910 | 2.930 | 2.805 | 2.850 | 365,408 | -0.04(-1.38%) |
Apr 20, 2016 | 2.790 | 2.930 | 2.790 | 2.890 | 319,002 | +0.08(+2.85%) |
Apr 19, 2016 | 2.740 | 2.870 | 2.720 | 2.810 | 528,777 | +0.09(+3.31%) |
Apr 18, 2016 | 2.590 | 2.795 | 2.500 | 2.720 | 474,893 | +0.04(+1.49%) |
Apr 15, 2016 | 2.690 | 2.760 | 2.600 | 2.680 | 548,236 | -0.04(-1.47%) |
Apr 14, 2016 | 2.760 | 2.800 | 2.620 | 2.720 | 362,840 | -0.04(-1.45%) |
Apr 13, 2016 | 2.650 | 2.825 | 2.590 | 2.760 | 702,208 | +0.08(+2.99%) |
Apr 12, 2016 | 2.340 | 2.700 | 2.330 | 2.680 | 736,363 | +0.36(+15.52%) |
Apr 11, 2016 | 2.190 | 2.370 | 2.190 | 2.320 | 519,225 | +0.16(+7.41%) |
Apr 08, 2016 | 2.210 | 2.320 | 2.160 | 2.160 | 468,017 | +0.06(+2.86%) |
Apr 07, 2016 | 2.170 | 2.240 | 2.070 | 2.100 | 388,996 | -0.06(-2.78%) |
Apr 06, 2016 | 2.120 | 2.230 | 2.060 | 2.160 | 515,351 | +0.06(+2.86%) |
Apr 05, 2016 | 2.030 | 2.130 | 2.000 | 2.100 | 510,283 | +0.05(+2.44%) |
Apr 04, 2016 | 2.140 | 2.180 | 2.050 | 2.050 | 438,245 | -0.09(-4.21%) |
Apr 01, 2016 | 2.040 | 2.170 | 2.000 | 2.140 | 631,039 | +0.02(+0.94%) |
Mar 31, 2016 | 2.110 | 2.180 | 2.070 | 2.120 | 567,390 | +0.00(+0.00%) |
Mar 30, 2016 | 2.140 | 2.170 | 2.070 | 2.120 | 536,627 | +0.01(+0.47%) |
Mar 29, 2016 | 2.020 | 2.140 | 1.990 | 2.110 | 334,513 | +0.04(+1.93%) |
Mar 28, 2016 | 2.120 | 2.150 | 2.040 | 2.070 | 422,444 | -0.07(-3.27%) |
Mar 24, 2016 | 1.990 | 2.140 | 2.140 | 2.140 | 426,600 | +0.11(+5.42%) |
Mar 23, 2016 | 2.100 | 2.160 | 2.020 | 2.030 | 484,977 | -0.11(-5.14%) |
Mar 22, 2016 | 2.230 | 2.260 | 2.120 | 2.140 | 395,876 | -0.14(-6.14%) |
Mar 21, 2016 | 2.210 | 2.340 | 2.180 | 2.280 | 581,083 | +0.00(+0.00%) |
Mar 18, 2016 | 2.220 | 2.310 | 2.170 | 2.280 | 3,718,295 | +0.12(+5.56%) |
Mar 17, 2016 | 2.080 | 2.270 | 2.010 | 2.160 | 977,212 | +0.08(+3.85%) |
Mar 16, 2016 | 2.080 | 2.110 | 1.940 | 2.080 | 802,525 | +0.07(+3.48%) |
Mar 15, 2016 | 1.970 | 2.020 | 1.930 | 2.010 | 364,435 | -0.04(-1.95%) |
Mar 14, 2016 | 1.990 | 2.070 | 1.820 | 2.050 | 1,027,648 | +0.01(+0.49%) |
Mar 11, 2016 | 2.010 | 2.080 | 1.970 | 2.040 | 642,978 | +0.06(+3.03%) |
Mar 10, 2016 | 2.060 | 2.070 | 1.900 | 1.980 | 704,882 | -0.11(-5.26%) |
Mar 09, 2016 | 2.060 | 2.160 | 2.010 | 2.090 | 626,703 | +0.07(+3.47%) |
Mar 08, 2016 | 2.190 | 2.220 | 1.970 | 2.020 | 913,438 | -0.19(-8.60%) |
Mar 07, 2016 | 2.040 | 2.225 | 2.020 | 2.210 | 785,926 | +0.19(+9.41%) |
Mar 04, 2016 | 2.050 | 2.080 | 1.910 | 2.020 | 1,107,171 | -0.02(-0.98%) |
Mar 03, 2016 | 1.720 | 2.160 | 1.720 | 2.040 | 1,586,703 | +0.33(+19.30%) |
Mar 02, 2016 | 1.540 | 1.710 | 1.540 | 1.710 | 549,434 | +0.16(+10.32%) |
Mar 01, 2016 | 1.570 | 1.600 | 1.500 | 1.550 | 490,428 | -0.01(-0.64%) |
Feb 29, 2016 | 1.530 | 1.570 | 1.500 | 1.560 | 1,147,095 | +0.07(+4.70%) |
Feb 26, 2016 | 1.450 | 1.600 | 1.420 | 1.490 | 775,156 | +0.13(+9.56%) |
Feb 25, 2016 | 1.250 | 1.360 | 1.250 | 1.360 | 585,667 | +0.12(+9.68%) |
Feb 24, 2016 | 1.300 | 1.310 | 1.220 | 1.240 | 441,439 | -0.05(-3.88%) |
Feb 23, 2016 | 1.230 | 1.390 | 1.200 | 1.290 | 628,711 | +0.05(+4.03%) |
Feb 22, 2016 | 1.230 | 1.270 | 1.230 | 1.240 | 766,761 | +0.04(+3.33%) |
Feb 19, 2016 | 1.220 | 1.240 | 1.160 | 1.200 | 489,758 | -0.02(-1.64%) |
Feb 18, 2016 | 1.150 | 1.255 | 1.123 | 1.220 | 488,903 | +0.07(+6.09%) |
Feb 17, 2016 | 1.150 | 1.240 | 1.100 | 1.150 | 569,565 | +0.02(+1.77%) |
Feb 16, 2016 | 1.150 | 1.170 | 1.080 | 1.130 | 325,528 | +0.02(+1.80%) |
Feb 12, 2016 | 1.020 | 1.110 | 1.110 | 1.110 | 620,600 | +0.05(+4.72%) |
Feb 11, 2016 | 1.070 | 1.080 | 1.000 | 1.060 | 433,192 | +0.01(+0.95%) |
Feb 10, 2016 | 1.050 | 1.080 | 1.020 | 1.050 | 549,878 | -0.02(-1.87%) |
Feb 09, 2016 | 1.220 | 1.220 | 1.060 | 1.070 | 415,217 | -0.17(-13.71%) |
Feb 08, 2016 | 1.170 | 1.270 | 1.100 | 1.240 | 678,778 | +0.06(+5.08%) |
Feb 05, 2016 | 1.250 | 1.310 | 1.180 | 1.180 | 607,296 | -0.08(-6.35%) |
Feb 04, 2016 | 1.250 | 1.363 | 1.250 | 1.260 | 381,856 | +0.03(+2.44%) |
Feb 03, 2016 | 1.250 | 1.280 | 1.160 | 1.230 | 640,194 | +0.01(+0.82%) |
Feb 02, 2016 | 1.180 | 1.220 | 1.180 | 1.220 | 332,207 | -0.03(-2.40%) |