Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.139 | 3.144 | 3.071 | 3.098 | 2,948,108 | -0.01(-0.35%) |
Apr 28, 2016 | 3.193 | 3.199 | 3.098 | 3.109 | 1,285,605 | -0.04(-1.12%) |
Apr 27, 2016 | 3.202 | 3.202 | 3.107 | 3.144 | 2,781,647 | -0.04(-1.11%) |
Apr 26, 2016 | 3.193 | 3.234 | 3.142 | 3.180 | 1,592,688 | +0.01(+0.26%) |
Apr 25, 2016 | 3.234 | 3.234 | 3.125 | 3.172 | 1,670,649 | -0.02(-0.51%) |
Apr 22, 2016 | 3.250 | 3.253 | 3.077 | 3.188 | 3,281,220 | -0.01(-0.17%) |
Apr 21, 2016 | 3.231 | 3.242 | 3.134 | 3.193 | 2,729,108 | +0.00(+0.04%) |
Apr 20, 2016 | 3.174 | 3.253 | 3.125 | 3.192 | 3,902,205 | +0.07(+2.26%) |
Apr 19, 2016 | 3.221 | 3.221 | 3.090 | 3.121 | 2,827,207 | -0.04(-1.33%) |
Apr 18, 2016 | 3.193 | 3.215 | 3.068 | 3.163 | 3,890,677 | +0.08(+2.65%) |
Apr 15, 2016 | 2.949 | 3.153 | 2.927 | 3.082 | 7,955,906 | +0.14(+4.61%) |
Apr 14, 2016 | 2.892 | 2.957 | 2.851 | 2.946 | 1,925,546 | +0.06(+2.07%) |
Apr 13, 2016 | 2.835 | 2.894 | 2.788 | 2.886 | 1,951,527 | +0.09(+3.11%) |
Apr 12, 2016 | 2.797 | 2.826 | 2.734 | 2.799 | 3,142,816 | +0.02(+0.59%) |
Apr 11, 2016 | 2.848 | 2.875 | 2.748 | 2.783 | 3,068,431 | -0.05(-1.92%) |
Apr 08, 2016 | 2.998 | 3.038 | 2.826 | 2.837 | 2,816,963 | -0.14(-4.83%) |
Apr 07, 2016 | 3.085 | 3.093 | 2.965 | 2.981 | 3,526,282 | -0.11(-3.69%) |
Apr 06, 2016 | 3.044 | 3.109 | 3.012 | 3.096 | 2,977,838 | +0.06(+2.06%) |
Apr 05, 2016 | 3.068 | 3.079 | 3.000 | 3.033 | 4,757,199 | -0.05(-1.67%) |
Apr 04, 2016 | 3.131 | 3.180 | 3.006 | 3.085 | 3,584,112 | -0.06(-1.99%) |
Apr 01, 2016 | 2.995 | 3.163 | 2.946 | 3.147 | 5,998,480 | +0.14(+4.70%) |
Mar 31, 2016 | 2.973 | 3.093 | 2.938 | 3.006 | 2,484,006 | +0.04(+1.19%) |
Mar 30, 2016 | 2.990 | 3.049 | 2.938 | 2.971 | 2,716,222 | +0.02(+0.64%) |
Mar 29, 2016 | 2.941 | 2.971 | 2.875 | 2.951 | 1,522,502 | -0.00(-0.09%) |
Mar 28, 2016 | 3.025 | 3.038 | 2.922 | 2.954 | 2,009,961 | -0.04(-1.45%) |
Mar 24, 2016 | 2.924 | 2.998 | 2.998 | 2.998 | 3,335,831 | +0.08(+2.89%) |
Mar 23, 2016 | 2.962 | 2.990 | 2.870 | 2.913 | 1,637,677 | -0.06(-2.01%) |
Mar 22, 2016 | 2.941 | 3.009 | 2.873 | 2.973 | 2,050,381 | +0.01(+0.37%) |
Mar 21, 2016 | 2.905 | 2.968 | 2.864 | 2.962 | 2,743,738 | +0.07(+2.25%) |
Mar 18, 2016 | 3.068 | 3.098 | 2.848 | 2.897 | 13,045,040 | -0.15(-4.82%) |
Mar 17, 2016 | 3.079 | 3.101 | 2.992 | 3.044 | 4,200,495 | -0.04(-1.23%) |
Mar 16, 2016 | 3.022 | 3.093 | 2.968 | 3.082 | 2,382,466 | +0.05(+1.61%) |
Mar 15, 2016 | 3.028 | 3.074 | 2.919 | 3.033 | 2,356,298 | -0.02(-0.71%) |
Mar 14, 2016 | 3.112 | 3.174 | 3.038 | 3.055 | 3,877,155 | -0.05(-1.66%) |
Mar 11, 2016 | 3.106 | 3.158 | 3.047 | 3.106 | 2,036,108 | +0.04(+1.24%) |
Mar 10, 2016 | 3.136 | 3.183 | 3.040 | 3.068 | 1,491,612 | -0.04(-1.40%) |
Mar 09, 2016 | 3.147 | 3.185 | 2.938 | 3.112 | 3,015,903 | -0.02(-0.69%) |
Mar 08, 2016 | 3.242 | 3.275 | 3.093 | 3.134 | 3,151,227 | -0.13(-3.92%) |
Mar 07, 2016 | 3.139 | 3.261 | 3.125 | 3.261 | 3,513,922 | +0.13(+4.17%) |
Mar 04, 2016 | 3.302 | 3.310 | 3.123 | 3.131 | 2,281,181 | -0.12(-3.76%) |
Mar 03, 2016 | 3.210 | 3.343 | 3.185 | 3.253 | 4,046,301 | +0.06(+1.96%) |
Mar 02, 2016 | 3.161 | 3.253 | 3.096 | 3.191 | 3,396,771 | +0.10(+3.07%) |
Mar 01, 2016 | 3.006 | 3.169 | 2.938 | 3.096 | 3,949,082 | +0.14(+4.59%) |
Feb 29, 2016 | 2.919 | 3.009 | 2.870 | 2.960 | 3,789,546 | +0.08(+2.64%) |
Feb 26, 2016 | 2.894 | 2.908 | 2.854 | 2.884 | 1,497,613 | -0.01(-0.28%) |
Feb 25, 2016 | 2.889 | 2.922 | 2.856 | 2.892 | 1,378,100 | +0.02(+0.57%) |
Feb 24, 2016 | 2.851 | 2.894 | 2.749 | 2.875 | 2,055,245 | +0.06(+2.22%) |
Feb 23, 2016 | 2.788 | 2.905 | 2.788 | 2.813 | 2,796,218 | -0.03(-1.15%) |
Feb 22, 2016 | 2.851 | 2.916 | 2.821 | 2.845 | 2,947,320 | -0.01(-0.29%) |
Feb 19, 2016 | 2.832 | 2.886 | 2.764 | 2.854 | 2,511,973 | +0.02(+0.57%) |
Feb 18, 2016 | 2.767 | 2.927 | 2.699 | 2.837 | 3,549,533 | +0.09(+3.26%) |
Feb 17, 2016 | 2.767 | 2.911 | 2.734 | 2.748 | 4,475,673 | -0.02(-0.79%) |
Feb 16, 2016 | 2.748 | 2.854 | 2.677 | 2.769 | 3,788,939 | +0.10(+3.77%) |
Feb 12, 2016 | 2.609 | 2.669 | 2.669 | 2.669 | 3,844,705 | +0.03(+1.24%) |
Feb 11, 2016 | 2.503 | 2.704 | 2.460 | 2.636 | 4,618,081 | +0.08(+3.19%) |
Feb 10, 2016 | 2.473 | 2.574 | 2.402 | 2.555 | 2,340,376 | +0.08(+3.07%) |
Feb 09, 2016 | 2.446 | 2.517 | 2.286 | 2.479 | 6,868,104 | -0.02(-0.76%) |
Feb 08, 2016 | 2.454 | 2.650 | 2.446 | 2.498 | 3,259,794 | -0.03(-1.18%) |
Feb 05, 2016 | 2.658 | 2.715 | 2.525 | 2.528 | 5,246,965 | -0.13(-4.71%) |
Feb 04, 2016 | 2.775 | 2.854 | 2.378 | 2.653 | 20,220,532 | -0.24(-8.44%) |
Feb 03, 2016 | 2.712 | 2.941 | 2.492 | 2.897 | 24,286,240 | -0.42(-12.55%) |
Feb 02, 2016 | 3.457 | 3.486 | 3.261 | 3.313 | 7,418,615 | -0.16(-4.69%) |