Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.133 | 2.133 | 2.133 | 2.133 | 541 | -0.02(-0.79%) |
Apr 28, 2016 | 2.080 | 2.150 | 2.080 | 2.150 | 1,403 | +0.03(+1.42%) |
Apr 27, 2016 | 2.100 | 2.150 | 2.080 | 2.120 | 13,800 | -0.03(-1.40%) |
Apr 26, 2016 | 2.100 | 2.150 | 2.100 | 2.150 | 5,100 | +0.03(+1.42%) |
Apr 25, 2016 | 2.120 | 2.120 | 2.120 | 2.120 | 552 | +0.00(+0.00%) |
Apr 22, 2016 | 2.150 | 2.150 | 2.120 | 2.120 | 848 | -0.04(-1.85%) |
Apr 21, 2016 | 2.120 | 2.160 | 2.120 | 2.160 | 744 | +0.00(+0.00%) |
Apr 20, 2016 | 2.160 | 2.160 | 2.160 | 2.160 | 569 | +0.00(+0.00%) |
Apr 19, 2016 | 2.130 | 2.200 | 2.130 | 2.160 | 7,614 | -0.13(-5.68%) |
Apr 18, 2016 | 2.370 | 2.490 | 2.200 | 2.290 | 6,038 | +0.17(+8.02%) |
Apr 15, 2016 | 2.099 | 2.800 | 2.099 | 2.120 | 48,879 | +0.06(+2.99%) |
Apr 14, 2016 | 1.749 | 2.110 | 1.742 | 2.058 | 22,404 | +0.31(+17.63%) |
Apr 13, 2016 | 1.910 | 1.940 | 1.650 | 1.750 | 32,463 | -0.10(-5.41%) |
Apr 12, 2016 | 1.850 | 1.870 | 1.850 | 1.850 | 2,720 | -0.02(-1.06%) |
Apr 08, 2016 | 1.870 | 1.870 | 1.870 | 1.870 | 200 | -0.13(-6.50%) |
Apr 04, 2016 | 1.830 | 2.000 | 2.000 | 2.000 | 20 | +0.00(+0.00%) |
Apr 01, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 149 | +0.00(+0.00%) |
Mar 31, 2016 | 2.030 | 2.090 | 2.000 | 2.000 | 40,535 | -0.03(-1.48%) |
Mar 30, 2016 | 2.030 | 2.031 | 2.030 | 2.030 | 14,701 | +0.00(+0.00%) |
Mar 29, 2016 | 2.031 | 2.060 | 2.030 | 2.030 | 15,713 | -0.00(-0.00%) |
Mar 28, 2016 | 2.030 | 2.030 | 2.026 | 2.030 | 4,371 | -0.01(-0.49%) |
Mar 22, 2016 | 2.080 | 2.040 | 2.040 | 2.040 | 9,200 | -0.05(-2.39%) |
Mar 21, 2016 | 2.051 | 2.120 | 2.051 | 2.090 | 6,900 | +0.04(+1.95%) |
Mar 18, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 2,506 | +0.00(+0.00%) |
Mar 17, 2016 | 2.050 | 2.080 | 2.000 | 2.050 | 20,207 | +0.05(+2.47%) |
Mar 16, 2016 | 2.050 | 2.050 | 2.001 | 2.001 | 1,401 | -0.06(-3.05%) |
Mar 15, 2016 | 1.820 | 2.070 | 1.820 | 2.063 | 1,443 | -0.02(-0.79%) |
Mar 14, 2016 | 2.050 | 2.080 | 2.050 | 2.080 | 601 | -0.05(-2.58%) |
Mar 10, 2016 | 2.050 | 2.135 | 2.135 | 2.135 | 12 | +0.08(+3.84%) |
Mar 09, 2016 | 2.116 | 2.160 | 2.056 | 2.056 | 2,205 | -0.00(-0.16%) |
Mar 08, 2016 | 1.980 | 2.059 | 1.928 | 2.059 | 4,966 | -0.03(-1.47%) |
Mar 07, 2016 | 2.086 | 2.100 | 2.086 | 2.090 | 5,347 | +0.06(+2.96%) |
Mar 04, 2016 | 2.030 | 2.030 | 2.030 | 2.030 | 256 | -0.03(-1.46%) |
Mar 03, 2016 | 1.820 | 1.824 | 1.820 | 2.060 | 1,252 | -0.01(-0.48%) |
Mar 02, 2016 | 2.070 | 2.070 | 2.070 | 2.070 | 210 | -0.02(-0.96%) |
Mar 01, 2016 | 2.000 | 2.090 | 2.000 | 2.090 | 2,832 | +0.09(+4.50%) |
Feb 29, 2016 | 2.000 | 2.060 | 2.000 | 2.000 | 3,701 | -0.16(-7.41%) |
Feb 26, 2016 | 2.060 | 2.160 | 2.060 | 2.160 | 1,224 | +0.00(+0.00%) |
Feb 25, 2016 | 2.120 | 2.160 | 2.080 | 2.160 | 1,200 | -0.08(-3.57%) |
Feb 24, 2016 | 2.080 | 2.240 | 2.080 | 2.240 | 8,211 | -0.07(-3.03%) |
Feb 22, 2016 | 2.310 | 2.310 | 2.310 | 2.310 | 8 | +0.08(+3.59%) |
Feb 19, 2016 | 2.030 | 2.410 | 2.030 | 2.230 | 35,258 | +0.24(+12.06%) |
Feb 18, 2016 | 1.700 | 1.990 | 1.700 | 1.990 | 1,918 | +0.03(+1.28%) |
Feb 04, 2016 | 1.965 | 1.965 | 1.965 | 1.965 | 69 | -0.04(-1.76%) |
Feb 02, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 8 | +0.05(+2.56%) |
Feb 01, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 207 | -0.04(-2.02%) |
Jan 29, 2016 | 1.950 | 2.000 | 1.730 | 1.990 | 3,632 | +0.18(+9.98%) |
Jan 28, 2016 | 1.800 | 1.829 | 1.800 | 1.810 | 619 | +0.10(+6.13%) |
Jan 27, 2016 | 1.620 | 1.705 | 1.620 | 1.705 | 1,226 | -0.00(-0.29%) |
Jan 26, 2016 | 1.660 | 1.730 | 1.660 | 1.710 | 554 | -0.07(-3.84%) |
Jan 25, 2016 | 1.820 | 1.850 | 1.540 | 1.778 | 32,034 | +0.02(+1.03%) |
Jan 22, 2016 | 1.600 | 1.880 | 1.570 | 1.760 | 17,608 | +0.18(+11.70%) |
Jan 20, 2016 | 1.576 | 1.576 | 1.576 | 1.576 | 300 | -0.08(-5.08%) |
Jan 19, 2016 | 1.510 | 1.720 | 1.510 | 1.660 | 1,201 | -0.33(-16.58%) |
Jan 15, 2016 | 1.990 | 1.990 | 1.990 | 1.990 | 100 | +0.01(+0.51%) |
Jan 14, 2016 | 1.980 | 1.980 | 1.980 | 1.980 | 746 | +0.00(+0.00%) |
Jan 13, 2016 | 1.980 | 1.980 | 1.980 | 1.980 | 105 | +0.06(+3.23%) |
Jan 12, 2016 | 1.918 | 1.918 | 1.918 | 1.918 | 100 | +0.09(+5.21%) |
Jan 08, 2016 | 2.000 | 1.823 | 1.823 | 1.823 | 1,900 | +0.00(+0.06%) |
Jan 07, 2016 | 2.000 | 2.000 | 1.760 | 1.822 | 6,000 | -0.18(-8.90%) |
Jan 06, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 501 | -0.10(-4.76%) |
Dec 31, 2015 | 2.090 | 2.100 | 2.100 | 2.100 | 7,200 | +0.10(+5.00%) |
Dec 30, 2015 | 1.850 | 2.000 | 1.850 | 2.000 | 12,350 | +0.10(+5.26%) |
Dec 29, 2015 | 1.970 | 1.970 | 1.900 | 1.900 | 656 | -0.07(-3.55%) |
Dec 23, 2015 | 2.100 | 1.970 | 1.970 | 1.970 | 4,100 | -0.06(-3.13%) |
Dec 21, 2015 | 1.920 | 2.034 | 2.034 | 2.034 | 150 | -0.07(-3.16%) |
Dec 18, 2015 | 2.100 | 2.100 | 2.100 | 2.100 | 1,162 | +0.02(+0.88%) |
Dec 17, 2015 | 2.082 | 2.082 | 2.082 | 2.082 | 510 | -0.06(-2.72%) |
Dec 15, 2015 | 2.140 | 2.140 | 2.140 | 2.140 | 51 | +0.08(+3.88%) |
Dec 14, 2015 | 2.100 | 2.100 | 2.010 | 2.060 | 535 | -0.06(-2.83%) |
Dec 11, 2015 | 2.150 | 2.160 | 2.120 | 2.120 | 1,903 | +0.00(+0.00%) |
Dec 10, 2015 | 2.100 | 2.120 | 2.080 | 2.120 | 22,905 | +0.14(+6.87%) |
Dec 09, 2015 | 2.000 | 2.000 | 1.984 | 1.984 | 2,100 | -0.02(-0.82%) |
Dec 08, 2015 | 2.080 | 2.100 | 1.980 | 2.000 | 2,504 | +0.00(+0.00%) |
Dec 07, 2015 | 2.000 | 2.000 | 2.000 | 2.000 | 451 | -0.08(-3.85%) |
Dec 04, 2015 | 2.040 | 2.100 | 2.040 | 2.080 | 8,772 | -0.01(-0.48%) |
Dec 03, 2015 | 2.100 | 2.100 | 2.090 | 2.090 | 1,363 | +0.01(+0.72%) |
Dec 02, 2015 | 2.210 | 2.220 | 2.075 | 2.075 | 3,915 | -0.05(-2.50%) |
Nov 30, 2015 | 2.128 | 2.128 | 2.128 | 2.128 | 18 | -0.06(-2.62%) |
Nov 27, 2015 | 2.370 | 2.370 | 2.186 | 2.186 | 200 | +0.11(+5.07%) |
Nov 25, 2015 | 2.390 | 2.080 | 2.080 | 2.080 | 2,700 | -0.05(-2.34%) |
Nov 24, 2015 | 2.020 | 2.410 | 2.020 | 2.130 | 3,182 | +0.05(+2.40%) |
Nov 20, 2015 | 2.080 | 2.080 | 2.080 | 2.080 | 173 | -0.07(-3.25%) |
Nov 19, 2015 | 2.050 | 2.240 | 1.610 | 2.150 | 22,565 | -0.06(-2.71%) |
Nov 18, 2015 | 2.150 | 2.450 | 2.100 | 2.210 | 19,906 | +0.29(+15.10%) |
Nov 17, 2015 | 2.300 | 2.300 | 1.900 | 1.920 | 5,779 | -0.17(-7.98%) |
Nov 16, 2015 | 2.350 | 2.390 | 2.086 | 2.086 | 6,698 | +0.07(+3.29%) |
Nov 13, 2015 | 2.020 | 2.020 | 2.020 | 2.020 | 536 | -0.11(-5.16%) |
Nov 12, 2015 | 2.130 | 2.130 | 2.130 | 2.130 | 101 | +0.00(+0.00%) |
Nov 11, 2015 | 2.080 | 2.130 | 2.076 | 2.130 | 4,400 | +0.03(+1.43%) |
Nov 10, 2015 | 2.100 | 2.130 | 2.100 | 2.100 | 2,500 | -0.03(-1.41%) |
Nov 09, 2015 | 2.200 | 2.200 | 2.120 | 2.130 | 9,243 | -0.20(-8.58%) |
Nov 05, 2015 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | +0.07(+3.10%) |
Nov 04, 2015 | 2.260 | 2.305 | 2.260 | 2.260 | 9,669 | -0.04(-1.74%) |
Nov 02, 2015 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | +0.04(+1.77%) |
Oct 29, 2015 | 2.260 | 2.260 | 2.260 | 2.260 | 101 | -0.05(-2.16%) |
Oct 28, 2015 | 2.180 | 2.390 | 2.180 | 2.310 | 5,210 | +0.06(+2.67%) |
Oct 26, 2015 | 2.400 | 2.250 | 2.250 | 2.250 | 126 | -0.25(-10.00%) |
Oct 20, 2015 | 2.500 | 2.500 | 2.500 | 2.500 | 2 | +0.05(+2.04%) |
Oct 19, 2015 | 2.400 | 2.450 | 2.390 | 2.450 | 12,352 | +0.05(+2.08%) |
Oct 16, 2015 | 2.395 | 2.400 | 2.390 | 2.400 | 5,001 | +0.00(+0.00%) |
Oct 15, 2015 | 2.450 | 2.450 | 2.400 | 2.400 | 630 | -0.10(-4.00%) |
Oct 14, 2015 | 2.500 | 2.500 | 2.500 | 2.500 | 329 | +0.10(+4.17%) |
Oct 13, 2015 | 2.400 | 2.400 | 2.400 | 2.400 | 106 | -0.25(-9.51%) |
Oct 09, 2015 | 2.770 | 2.652 | 2.652 | 2.652 | 76 | +0.01(+0.46%) |
Oct 07, 2015 | 2.620 | 2.640 | 2.640 | 2.640 | 700 | +0.02(+0.76%) |
Sep 29, 2015 | 2.630 | 2.620 | 2.620 | 2.620 | 21 | -0.04(-1.44%) |
Sep 28, 2015 | 2.680 | 2.680 | 2.658 | 2.658 | 445 | -0.11(-3.95%) |
Sep 25, 2015 | 2.690 | 2.768 | 2.670 | 2.768 | 1,743 | -0.08(-2.89%) |
Sep 23, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 147 | -0.14(-4.68%) |
Sep 22, 2015 | 2.750 | 2.990 | 2.730 | 2.990 | 907 | +0.33(+12.41%) |
Sep 18, 2015 | 2.631 | 2.660 | 2.660 | 2.660 | 172 | +0.02(+0.76%) |
Sep 17, 2015 | 2.770 | 2.770 | 2.640 | 2.640 | 1,399 | -0.09(-3.30%) |
Sep 16, 2015 | 3.000 | 3.190 | 2.730 | 2.730 | 4,550 | -0.09(-3.27%) |
Sep 15, 2015 | 2.957 | 3.060 | 2.600 | 2.822 | 3,275 | -0.08(-2.68%) |
Sep 14, 2015 | 2.900 | 2.900 | 2.900 | 2.900 | 762 | +0.05(+1.75%) |
Sep 11, 2015 | 2.840 | 2.900 | 2.840 | 2.850 | 2,924 | +0.11(+4.01%) |
Sep 10, 2015 | 2.900 | 2.990 | 2.740 | 2.740 | 1,514 | -0.16(-5.52%) |
Sep 09, 2015 | 3.490 | 3.490 | 2.700 | 2.900 | 3,210 | +0.40(+16.00%) |
Sep 08, 2015 | 2.760 | 2.760 | 2.220 | 2.500 | 3,815 | -0.05(-1.96%) |
Sep 04, 2015 | 2.510 | 2.550 | 2.550 | 2.550 | 500 | +0.01(+0.39%) |
Sep 03, 2015 | 2.410 | 2.540 | 2.410 | 2.540 | 1,347 | +0.13(+5.39%) |
Sep 02, 2015 | 2.450 | 2.980 | 2.300 | 2.410 | 6,521 | +0.07(+2.99%) |
Sep 01, 2015 | 2.210 | 2.340 | 2.210 | 2.340 | 3,523 | +0.13(+5.88%) |
Aug 31, 2015 | 2.180 | 2.320 | 2.180 | 2.210 | 702 | +0.00(+0.00%) |
Aug 28, 2015 | 2.200 | 2.500 | 2.200 | 2.210 | 53,762 | +0.01(+0.45%) |
Aug 27, 2015 | 2.232 | 2.232 | 2.200 | 2.200 | 1,312 | +0.00(+0.00%) |
Aug 26, 2015 | 2.250 | 2.250 | 2.200 | 2.200 | 3,443 | +0.07(+3.29%) |
Aug 25, 2015 | 1.920 | 2.130 | 1.920 | 2.130 | 530 | -0.37(-14.80%) |
Aug 21, 2015 | 2.800 | 2.500 | 2.500 | 2.500 | 131 | -0.26(-9.42%) |
Aug 18, 2015 | 2.760 | 2.760 | 2.760 | 2.760 | 200 | -0.05(-1.78%) |
Aug 17, 2015 | 2.800 | 2.820 | 2.800 | 2.810 | 794 | -0.17(-5.70%) |
Aug 05, 2015 | 2.980 | 2.980 | 2.980 | 2.980 | 20 | +0.01(+0.34%) |
Jul 28, 2015 | 3.000 | 2.970 | 2.970 | 2.970 | 300 | -0.05(-1.66%) |
Jul 27, 2015 | 3.020 | 3.020 | 3.020 | 3.020 | 229 | +0.06(+2.03%) |
Jul 24, 2015 | 2.960 | 2.970 | 2.960 | 2.960 | 5,036 | -0.04(-1.33%) |
Jul 23, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 1,815 | +0.00(+0.00%) |
Jul 22, 2015 | 3.010 | 3.020 | 3.000 | 3.000 | 5,031 | -0.05(-1.64%) |
Jul 20, 2015 | 3.010 | 3.050 | 3.050 | 3.050 | 1,200 | +0.06(+2.01%) |
Jul 15, 2015 | 2.980 | 2.990 | 2.990 | 2.990 | 1,200 | +0.03(+1.01%) |
Jul 13, 2015 | 2.990 | 2.960 | 2.960 | 2.960 | 102 | +0.09(+3.14%) |
Jul 10, 2015 | 2.790 | 2.908 | 2.790 | 2.870 | 3,100 | -0.05(-1.71%) |
Jul 09, 2015 | 2.880 | 2.955 | 2.780 | 2.920 | 797 | -0.01(-0.34%) |
Jul 08, 2015 | 2.990 | 2.990 | 2.810 | 2.930 | 2,083 | -0.06(-2.01%) |
Jul 06, 2015 | 2.830 | 2.990 | 2.990 | 2.990 | 14 | +0.12(+4.18%) |
Jul 02, 2015 | 2.960 | 2.870 | 2.870 | 2.870 | 1,000 | -0.14(-4.65%) |
Jul 01, 2015 | 3.080 | 3.160 | 2.950 | 3.010 | 3,944 | -0.07(-2.27%) |
Jun 30, 2015 | 3.080 | 3.090 | 3.080 | 3.080 | 328 | +0.03(+0.97%) |
Jun 29, 2015 | 3.000 | 3.000 | 3.000 | 3.050 | 400 | -0.09(-2.85%) |
Jun 25, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 200 | +0.00(+0.00%) |
Jun 23, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 188 | -0.01(-0.32%) |
Jun 22, 2015 | 3.110 | 3.150 | 3.110 | 3.150 | 3,006 | +0.15(+5.00%) |
Jun 19, 2015 | 3.020 | 3.300 | 3.300 | 3.000 | 497 | -0.30(-9.09%) |
Jun 18, 2015 | 3.110 | 3.470 | 3.110 | 3.300 | 9,596 | +0.20(+6.30%) |
Jun 16, 2015 | 3.020 | 3.104 | 3.104 | 3.104 | 3 | -0.06(-1.76%) |
Jun 15, 2015 | 3.020 | 3.200 | 3.020 | 3.160 | 1,268 | +0.12(+3.95%) |
Jun 12, 2015 | 3.150 | 3.150 | 3.040 | 3.040 | 1,100 | -0.13(-4.10%) |
Jun 11, 2015 | 3.200 | 3.250 | 3.130 | 3.170 | 4,428 | -0.08(-2.46%) |
Jun 09, 2015 | 3.250 | 3.250 | 3.250 | 3.250 | 3 | +0.09(+2.85%) |
Jun 08, 2015 | 3.200 | 3.310 | 3.160 | 3.160 | 2,800 | -0.03(-0.94%) |
Jun 04, 2015 | 3.470 | 3.190 | 3.190 | 3.190 | 3,700 | -0.05(-1.54%) |
Jun 03, 2015 | 3.280 | 3.280 | 3.240 | 3.240 | 25,710 | -0.08(-2.41%) |
Jun 01, 2015 | 3.320 | 3.320 | 3.320 | 3.320 | 2 | -0.10(-2.92%) |
May 28, 2015 | 3.300 | 3.420 | 3.420 | 3.420 | 104 | +0.13(+3.95%) |
May 27, 2015 | 3.290 | 3.430 | 3.280 | 3.290 | 877 | +0.09(+2.89%) |
May 26, 2015 | 3.380 | 3.400 | 3.198 | 3.198 | 1,777 | -0.00(-0.07%) |
May 21, 2015 | 3.500 | 3.200 | 3.200 | 3.200 | 500 | -0.13(-3.90%) |
May 20, 2015 | 3.330 | 3.404 | 3.120 | 3.330 | 1,645 | -0.28(-7.83%) |
May 19, 2015 | 3.150 | 3.613 | 3.060 | 3.613 | 1,602 | +0.11(+3.23%) |
May 18, 2015 | 3.500 | 3.500 | 3.500 | 3.500 | 1,033 | +0.26(+8.02%) |
May 15, 2015 | 3.240 | 3.240 | 3.240 | 3.240 | 302 | +0.00(+0.00%) |
May 14, 2015 | 3.080 | 3.290 | 2.820 | 3.240 | 9,903 | +0.07(+2.21%) |
May 13, 2015 | 3.202 | 3.230 | 3.140 | 3.170 | 2,623 | -0.19(-5.65%) |
May 12, 2015 | 3.360 | 3.360 | 3.360 | 3.360 | 111 | -0.03(-0.88%) |
May 11, 2015 | 3.390 | 3.390 | 3.390 | 3.390 | 111 | -0.03(-0.88%) |
May 08, 2015 | 3.530 | 3.690 | 3.190 | 3.420 | 3,935 | -0.11(-3.19%) |
May 07, 2015 | 3.420 | 3.671 | 3.420 | 3.533 | 28,477 | +0.12(+3.60%) |
May 06, 2015 | 3.390 | 3.770 | 3.240 | 3.410 | 58,259 | +0.04(+1.19%) |
May 05, 2015 | 3.330 | 3.914 | 3.120 | 3.370 | 66,253 | +0.13(+4.01%) |
May 04, 2015 | 2.570 | 3.340 | 2.570 | 3.240 | 131,500 | +0.85(+35.56%) |