Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.602 | 3.679 | 3.564 | 3.631 | 2,270,011 | +0.01(+0.27%) |
Apr 28, 2016 | 3.602 | 3.674 | 3.597 | 3.621 | 1,490,042 | -0.02(-0.53%) |
Apr 27, 2016 | 3.612 | 3.679 | 3.588 | 3.641 | 1,311,074 | +0.00(+0.00%) |
Apr 26, 2016 | 3.583 | 3.650 | 3.544 | 3.641 | 1,555,960 | +0.05(+1.34%) |
Apr 25, 2016 | 3.679 | 3.698 | 3.535 | 3.592 | 1,454,929 | -0.09(-2.36%) |
Apr 22, 2016 | 3.573 | 3.679 | 3.573 | 3.679 | 1,484,180 | +0.08(+2.14%) |
Apr 21, 2016 | 3.592 | 3.660 | 3.544 | 3.602 | 2,041,435 | +0.00(+0.00%) |
Apr 20, 2016 | 3.554 | 3.645 | 3.515 | 3.602 | 1,195,416 | +0.06(+1.63%) |
Apr 19, 2016 | 3.438 | 3.583 | 3.429 | 3.544 | 1,533,981 | +0.08(+2.22%) |
Apr 18, 2016 | 3.496 | 3.602 | 3.458 | 3.467 | 1,431,592 | -0.03(-0.83%) |
Apr 15, 2016 | 3.487 | 3.564 | 3.419 | 3.496 | 1,575,664 | +0.00(+0.00%) |
Apr 14, 2016 | 3.448 | 3.515 | 3.419 | 3.496 | 1,701,436 | +0.05(+1.40%) |
Apr 13, 2016 | 3.361 | 3.467 | 3.332 | 3.448 | 1,534,836 | +0.11(+3.17%) |
Apr 12, 2016 | 3.226 | 3.352 | 3.188 | 3.342 | 1,658,154 | +0.12(+3.58%) |
Apr 11, 2016 | 3.159 | 3.284 | 3.149 | 3.226 | 1,966,856 | +0.08(+2.45%) |
Apr 08, 2016 | 3.159 | 3.207 | 3.101 | 3.149 | 1,742,047 | -0.01(-0.30%) |
Apr 07, 2016 | 3.236 | 3.270 | 3.082 | 3.159 | 2,291,349 | -0.08(-2.38%) |
Apr 06, 2016 | 3.169 | 3.246 | 3.140 | 3.236 | 1,630,939 | +0.05(+1.51%) |
Apr 05, 2016 | 3.140 | 3.217 | 3.130 | 3.188 | 1,541,122 | -0.01(-0.30%) |
Apr 04, 2016 | 3.178 | 3.284 | 3.149 | 3.198 | 1,718,431 | +0.01(+0.30%) |
Apr 01, 2016 | 3.169 | 3.226 | 3.130 | 3.188 | 1,375,888 | -0.02(-0.60%) |
Mar 31, 2016 | 3.043 | 3.284 | 3.043 | 3.207 | 2,560,441 | +0.15(+5.05%) |
Mar 30, 2016 | 3.043 | 3.169 | 3.034 | 3.053 | 1,757,122 | +0.00(+0.00%) |
Mar 29, 2016 | 2.995 | 3.072 | 2.909 | 3.053 | 2,051,839 | +0.04(+1.28%) |
Mar 28, 2016 | 2.995 | 3.072 | 2.966 | 3.015 | 1,197,047 | +0.02(+0.64%) |
Mar 24, 2016 | 3.015 | 2.995 | 2.995 | 2.995 | 1,231,718 | -0.08(-2.51%) |
Mar 23, 2016 | 3.188 | 3.226 | 3.053 | 3.072 | 1,431,618 | -0.13(-3.92%) |
Mar 22, 2016 | 3.207 | 3.289 | 3.130 | 3.198 | 2,202,744 | -0.06(-1.77%) |
Mar 21, 2016 | 3.043 | 3.294 | 3.034 | 3.255 | 2,758,808 | +0.21(+6.96%) |
Mar 18, 2016 | 2.889 | 3.082 | 2.870 | 3.043 | 13,572,249 | +0.17(+6.04%) |
Mar 17, 2016 | 2.803 | 2.966 | 2.774 | 2.870 | 2,514,769 | +0.05(+1.71%) |
Mar 16, 2016 | 2.812 | 2.860 | 2.803 | 2.822 | 1,773,841 | +0.01(+0.34%) |
Mar 15, 2016 | 3.063 | 3.104 | 2.803 | 2.812 | 2,706,131 | -0.31(-9.88%) |
Mar 14, 2016 | 3.072 | 3.159 | 2.962 | 3.121 | 3,163,278 | +0.00(+0.00%) |
Mar 11, 2016 | 3.188 | 3.226 | 3.015 | 3.121 | 3,021,929 | -0.06(-1.82%) |
Mar 10, 2016 | 3.159 | 3.226 | 3.111 | 3.178 | 2,866,226 | +0.01(+0.30%) |
Mar 09, 2016 | 3.034 | 3.198 | 3.005 | 3.169 | 2,213,732 | +0.12(+3.79%) |
Mar 08, 2016 | 3.275 | 3.323 | 3.034 | 3.053 | 2,647,613 | -0.25(-7.58%) |
Mar 07, 2016 | 3.217 | 3.342 | 3.188 | 3.304 | 1,915,598 | +0.05(+1.48%) |
Mar 04, 2016 | 3.284 | 3.294 | 3.188 | 3.255 | 3,764,204 | -0.04(-1.17%) |
Mar 03, 2016 | 2.986 | 3.361 | 2.986 | 3.294 | 5,416,096 | +0.30(+9.97%) |
Mar 02, 2016 | 2.947 | 3.043 | 2.918 | 2.995 | 3,314,936 | +0.02(+0.65%) |
Mar 01, 2016 | 2.862 | 2.995 | 2.796 | 2.976 | 2,408,597 | +0.12(+4.32%) |
Feb 29, 2016 | 2.758 | 2.881 | 2.711 | 2.853 | 4,439,049 | +0.08(+2.73%) |
Feb 26, 2016 | 2.824 | 2.862 | 2.753 | 2.777 | 5,059,231 | -0.06(-2.01%) |
Feb 25, 2016 | 2.853 | 2.900 | 2.768 | 2.834 | 3,524,274 | -0.04(-1.32%) |
Feb 24, 2016 | 2.796 | 2.872 | 2.654 | 2.872 | 4,011,335 | +0.05(+1.68%) |
Feb 23, 2016 | 3.033 | 3.384 | 2.824 | 2.824 | 5,159,949 | -0.02(-0.67%) |
Feb 22, 2016 | 2.967 | 2.995 | 2.824 | 2.843 | 1,887,838 | -0.10(-3.54%) |
Feb 19, 2016 | 2.862 | 2.948 | 2.787 | 2.948 | 1,183,268 | +0.06(+1.97%) |
Feb 18, 2016 | 2.843 | 2.929 | 2.820 | 2.891 | 2,002,448 | +0.03(+0.99%) |
Feb 17, 2016 | 2.900 | 2.957 | 2.834 | 2.862 | 1,343,211 | -0.04(-1.31%) |
Feb 16, 2016 | 2.777 | 2.900 | 2.730 | 2.900 | 2,089,971 | +0.13(+4.79%) |
Feb 12, 2016 | 2.720 | 2.768 | 2.768 | 2.768 | 1,227,699 | +0.04(+1.39%) |
Feb 11, 2016 | 2.673 | 2.843 | 2.644 | 2.730 | 1,572,665 | -0.04(-1.37%) |
Feb 10, 2016 | 2.768 | 2.891 | 2.758 | 2.768 | 1,594,359 | +0.01(+0.34%) |
Feb 09, 2016 | 2.739 | 2.839 | 2.739 | 2.758 | 2,530,453 | -0.05(-1.69%) |
Feb 08, 2016 | 2.711 | 2.853 | 2.692 | 2.805 | 2,182,505 | +0.04(+1.37%) |
Feb 05, 2016 | 2.701 | 2.805 | 2.678 | 2.768 | 2,844,203 | +0.07(+2.46%) |
Feb 04, 2016 | 2.644 | 2.768 | 2.464 | 2.701 | 2,688,743 | +0.05(+1.79%) |
Feb 03, 2016 | 2.597 | 2.673 | 2.445 | 2.654 | 2,999,075 | +0.05(+1.82%) |
Feb 02, 2016 | 2.644 | 2.796 | 2.569 | 2.606 | 3,393,769 | -0.38(-12.70%) |