Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.304 | 2.307 | 2.280 | 2.300 | 1,228,484 | +0.01(+0.34%) |
Apr 28, 2016 | 2.307 | 2.327 | 2.288 | 2.292 | 1,566,821 | -0.01(-0.51%) |
Apr 27, 2016 | 2.296 | 2.307 | 2.292 | 2.304 | 1,301,981 | +0.02(+0.68%) |
Apr 26, 2016 | 2.272 | 2.288 | 2.272 | 2.288 | 815,512 | +0.01(+0.51%) |
Apr 25, 2016 | 2.272 | 2.276 | 2.261 | 2.276 | 1,002,711 | +0.00(+0.17%) |
Apr 22, 2016 | 2.253 | 2.276 | 2.249 | 2.272 | 1,300,321 | +0.03(+1.21%) |
Apr 21, 2016 | 2.249 | 2.249 | 2.233 | 2.245 | 926,793 | +0.01(+0.35%) |
Apr 20, 2016 | 2.226 | 2.245 | 2.214 | 2.237 | 1,221,995 | +0.02(+0.70%) |
Apr 19, 2016 | 2.214 | 2.222 | 2.198 | 2.222 | 936,636 | +0.03(+1.24%) |
Apr 18, 2016 | 2.179 | 2.198 | 2.179 | 2.195 | 703,160 | +0.00(+0.18%) |
Apr 15, 2016 | 2.191 | 2.206 | 2.191 | 2.191 | 596,035 | -0.01(-0.35%) |
Apr 14, 2016 | 2.179 | 2.198 | 2.167 | 2.198 | 1,325,378 | +0.03(+1.44%) |
Apr 13, 2016 | 2.152 | 2.171 | 2.144 | 2.167 | 1,101,447 | +0.02(+0.72%) |
Apr 12, 2016 | 2.117 | 2.160 | 2.117 | 2.152 | 782,025 | +0.03(+1.47%) |
Apr 11, 2016 | 2.125 | 2.128 | 2.113 | 2.121 | 781,306 | +0.01(+0.37%) |
Apr 08, 2016 | 2.117 | 2.132 | 2.105 | 2.113 | 895,259 | +0.00(+0.00%) |
Apr 07, 2016 | 2.140 | 2.144 | 2.109 | 2.113 | 1,213,483 | -0.02(-1.00%) |
Apr 06, 2016 | 2.134 | 2.148 | 2.123 | 2.134 | 875,774 | +0.01(+0.36%) |
Apr 05, 2016 | 2.123 | 2.130 | 2.115 | 2.127 | 728,643 | -0.00(-0.18%) |
Apr 04, 2016 | 2.138 | 2.142 | 2.123 | 2.130 | 1,400,354 | +0.00(+0.18%) |
Apr 01, 2016 | 2.130 | 2.134 | 2.107 | 2.127 | 1,121,019 | -0.00(-0.18%) |
Mar 31, 2016 | 2.080 | 2.138 | 2.080 | 2.130 | 1,561,504 | +0.03(+1.65%) |
Mar 30, 2016 | 2.096 | 2.107 | 2.084 | 2.096 | 697,375 | +0.02(+0.93%) |
Mar 29, 2016 | 2.057 | 2.088 | 2.053 | 2.077 | 884,844 | +0.02(+1.12%) |
Mar 28, 2016 | 2.069 | 2.077 | 2.053 | 2.053 | 781,224 | -0.02(-0.74%) |
Mar 24, 2016 | 2.084 | 2.069 | 2.069 | 2.069 | 1,053,441 | -0.03(-1.47%) |
Mar 23, 2016 | 2.134 | 2.138 | 2.092 | 2.100 | 1,077,810 | -0.03(-1.27%) |
Mar 22, 2016 | 2.111 | 2.134 | 2.105 | 2.127 | 1,031,371 | +0.02(+0.73%) |
Mar 21, 2016 | 2.103 | 2.115 | 2.100 | 2.111 | 520,724 | +0.01(+0.37%) |
Mar 18, 2016 | 2.096 | 2.107 | 2.084 | 2.103 | 677,981 | +0.02(+0.92%) |
Mar 17, 2016 | 2.061 | 2.084 | 2.053 | 2.084 | 886,456 | +0.03(+1.69%) |
Mar 16, 2016 | 2.019 | 2.053 | 2.015 | 2.050 | 639,442 | +0.03(+1.52%) |
Mar 15, 2016 | 2.027 | 2.027 | 2.003 | 2.019 | 588,257 | -0.01(-0.57%) |
Mar 14, 2016 | 2.030 | 2.030 | 2.011 | 2.030 | 462,409 | +0.01(+0.38%) |
Mar 11, 2016 | 2.019 | 2.027 | 2.007 | 2.023 | 685,699 | +0.02(+1.15%) |
Mar 10, 2016 | 2.011 | 2.015 | 1.986 | 2.000 | 978,733 | +0.01(+0.39%) |
Mar 09, 2016 | 1.996 | 1.996 | 1.965 | 1.992 | 797,193 | +0.02(+0.88%) |
Mar 08, 2016 | 1.982 | 1.986 | 1.967 | 1.975 | 1,135,652 | +0.00(+0.00%) |
Mar 07, 2016 | 1.967 | 1.984 | 1.967 | 1.975 | 1,047,445 | +0.01(+0.39%) |
Mar 04, 2016 | 1.952 | 1.967 | 1.951 | 1.967 | 1,211,166 | +0.03(+1.37%) |
Mar 03, 2016 | 1.944 | 1.959 | 1.933 | 1.940 | 947,866 | +0.00(+0.20%) |
Mar 02, 2016 | 1.937 | 1.937 | 1.910 | 1.937 | 1,731,572 | +0.01(+0.59%) |
Mar 01, 2016 | 1.895 | 1.925 | 1.876 | 1.925 | 1,510,277 | +0.06(+3.05%) |
Feb 29, 2016 | 1.834 | 1.868 | 1.834 | 1.868 | 804,646 | +0.03(+1.86%) |
Feb 26, 2016 | 1.804 | 1.834 | 1.800 | 1.834 | 1,164,366 | +0.04(+2.33%) |
Feb 25, 2016 | 1.754 | 1.796 | 1.754 | 1.792 | 765,506 | +0.03(+1.94%) |
Feb 24, 2016 | 1.743 | 1.762 | 1.732 | 1.758 | 690,402 | +0.01(+0.65%) |
Feb 23, 2016 | 1.739 | 1.762 | 1.735 | 1.747 | 720,302 | -0.00(-0.22%) |
Feb 22, 2016 | 1.762 | 1.781 | 1.751 | 1.751 | 942,505 | +0.00(+0.00%) |
Feb 19, 2016 | 1.751 | 1.766 | 1.739 | 1.751 | 679,687 | -0.01(-0.43%) |
Feb 18, 2016 | 1.770 | 1.770 | 1.751 | 1.758 | 545,038 | +0.00(+0.22%) |
Feb 17, 2016 | 1.735 | 1.758 | 1.732 | 1.754 | 874,598 | +0.03(+1.76%) |
Feb 16, 2016 | 1.728 | 1.739 | 1.713 | 1.724 | 1,002,043 | +0.01(+0.67%) |
Feb 12, 2016 | 1.716 | 1.713 | 1.713 | 1.713 | 766,309 | -0.00(-0.22%) |
Feb 11, 2016 | 1.709 | 1.720 | 1.675 | 1.716 | 1,563,763 | -0.02(-1.31%) |
Feb 10, 2016 | 1.754 | 1.762 | 1.735 | 1.739 | 619,283 | -0.01(-0.54%) |
Feb 09, 2016 | 1.741 | 1.760 | 1.719 | 1.749 | 1,816,426 | -0.03(-1.48%) |
Feb 08, 2016 | 1.816 | 1.816 | 1.741 | 1.775 | 1,777,265 | -0.05(-2.87%) |
Feb 05, 2016 | 1.839 | 1.842 | 1.794 | 1.827 | 1,414,553 | -0.02(-1.21%) |
Feb 04, 2016 | 1.850 | 1.850 | 1.823 | 1.850 | 1,124,987 | +0.00(+0.00%) |
Feb 03, 2016 | 1.857 | 1.857 | 1.805 | 1.850 | 1,000,249 | +0.01(+0.82%) |
Feb 02, 2016 | 1.854 | 1.861 | 1.825 | 1.835 | 1,718,260 | -0.04(-2.00%) |