Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.910 | 2.980 | 2.900 | 2.920 | 24,218 | +0.00(+0.00%) |
Apr 28, 2016 | 2.890 | 2.960 | 2.881 | 2.920 | 8,728 | +0.03(+1.03%) |
Apr 27, 2016 | 2.880 | 2.890 | 2.750 | 2.890 | 41,137 | +0.01(+0.35%) |
Apr 26, 2016 | 2.880 | 2.880 | 2.850 | 2.880 | 2,529 | +0.01(+0.35%) |
Apr 25, 2016 | 2.760 | 2.940 | 2.740 | 2.870 | 11,430 | -0.12(-4.01%) |
Apr 22, 2016 | 2.990 | 2.990 | 2.710 | 2.990 | 27,816 | -0.01(-0.33%) |
Apr 21, 2016 | 2.990 | 3.000 | 2.931 | 3.000 | 6,941 | +0.04(+1.35%) |
Apr 20, 2016 | 2.990 | 3.000 | 2.960 | 2.960 | 22,356 | -0.04(-1.33%) |
Apr 19, 2016 | 3.000 | 3.000 | 2.960 | 3.000 | 45,764 | +0.01(+0.33%) |
Apr 18, 2016 | 2.950 | 3.000 | 2.930 | 2.990 | 6,909 | +0.05(+1.70%) |
Apr 15, 2016 | 2.920 | 2.977 | 2.910 | 2.940 | 10,450 | -0.01(-0.34%) |
Apr 14, 2016 | 2.990 | 2.990 | 2.900 | 2.950 | 12,420 | -0.00(-0.00%) |
Apr 13, 2016 | 3.030 | 3.030 | 2.930 | 2.950 | 12,097 | -0.05(-1.66%) |
Apr 12, 2016 | 2.920 | 3.000 | 2.820 | 3.000 | 16,732 | +0.06(+2.04%) |
Apr 11, 2016 | 2.970 | 2.980 | 2.800 | 2.940 | 102,553 | +0.09(+3.16%) |
Apr 08, 2016 | 2.940 | 2.990 | 2.770 | 2.850 | 11,498 | -0.03(-1.04%) |
Apr 07, 2016 | 2.880 | 2.900 | 2.780 | 2.880 | 16,731 | -0.08(-2.70%) |
Apr 06, 2016 | 2.840 | 2.970 | 2.840 | 2.960 | 16,321 | +0.24(+8.82%) |
Apr 05, 2016 | 3.085 | 3.085 | 2.700 | 2.720 | 28,238 | -0.28(-9.33%) |
Apr 04, 2016 | 3.010 | 3.100 | 2.980 | 3.000 | 28,084 | +0.05(+1.69%) |
Apr 01, 2016 | 2.930 | 2.990 | 2.920 | 2.950 | 13,132 | +0.04(+1.37%) |
Mar 31, 2016 | 2.990 | 3.000 | 2.900 | 2.910 | 24,833 | -0.04(-1.36%) |
Mar 30, 2016 | 3.000 | 3.000 | 2.810 | 2.950 | 23,956 | -0.04(-1.33%) |
Mar 29, 2016 | 3.000 | 3.000 | 2.800 | 2.990 | 25,423 | -0.04(-1.32%) |
Mar 28, 2016 | 3.010 | 3.080 | 3.000 | 3.030 | 13,822 | +0.03(+1.00%) |
Mar 24, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 14,100 | +0.00(+0.00%) |
Mar 23, 2016 | 3.000 | 3.064 | 2.962 | 3.000 | 54,716 | +0.00(+0.00%) |
Mar 22, 2016 | 3.080 | 3.135 | 3.000 | 3.000 | 28,487 | -0.10(-3.23%) |
Mar 21, 2016 | 3.150 | 3.200 | 3.052 | 3.100 | 61,721 | +0.06(+1.98%) |
Mar 18, 2016 | 3.000 | 3.130 | 3.000 | 3.040 | 27,335 | +0.04(+1.33%) |
Mar 17, 2016 | 2.980 | 3.030 | 2.850 | 3.000 | 26,563 | -0.01(-0.33%) |
Mar 16, 2016 | 3.090 | 3.100 | 3.000 | 3.010 | 50,088 | -0.07(-2.27%) |
Mar 15, 2016 | 2.930 | 3.160 | 2.900 | 3.080 | 88,110 | +0.22(+7.69%) |
Mar 14, 2016 | 2.580 | 2.860 | 2.570 | 2.860 | 62,387 | +0.23(+8.75%) |
Mar 11, 2016 | 2.630 | 2.650 | 2.560 | 2.630 | 28,421 | +0.00(+0.00%) |
Mar 10, 2016 | 2.500 | 2.630 | 2.480 | 2.630 | 20,186 | +0.17(+6.91%) |
Mar 09, 2016 | 2.400 | 2.580 | 2.371 | 2.460 | 30,208 | +0.07(+2.93%) |
Mar 08, 2016 | 2.500 | 2.590 | 2.320 | 2.390 | 26,179 | -0.10(-4.02%) |
Mar 07, 2016 | 2.510 | 2.610 | 2.450 | 2.490 | 44,545 | +0.00(+0.00%) |
Mar 04, 2016 | 2.470 | 2.526 | 2.270 | 2.490 | 41,096 | -0.06(-2.36%) |
Mar 03, 2016 | 2.640 | 2.880 | 2.380 | 2.550 | 114,261 | -0.05(-1.92%) |
Mar 02, 2016 | 2.350 | 2.650 | 2.277 | 2.600 | 177,196 | +0.51(+24.40%) |
Mar 01, 2016 | 2.300 | 2.429 | 2.050 | 2.090 | 85,324 | -0.28(-11.81%) |
Feb 29, 2016 | 2.090 | 2.370 | 2.070 | 2.370 | 60,537 | +0.26(+12.32%) |
Feb 26, 2016 | 2.110 | 2.300 | 2.100 | 2.110 | 47,074 | +0.00(+0.00%) |
Feb 25, 2016 | 2.110 | 2.250 | 2.050 | 2.110 | 33,552 | -0.05(-2.31%) |
Feb 24, 2016 | 2.200 | 2.220 | 2.050 | 2.160 | 27,852 | -0.04(-1.82%) |
Feb 23, 2016 | 2.190 | 2.270 | 2.140 | 2.200 | 15,561 | -0.07(-3.08%) |
Feb 22, 2016 | 2.170 | 2.270 | 2.150 | 2.270 | 29,247 | +0.12(+5.58%) |
Feb 19, 2016 | 2.150 | 2.220 | 2.130 | 2.150 | 18,435 | -0.03(-1.38%) |
Feb 18, 2016 | 2.330 | 2.370 | 2.150 | 2.180 | 53,823 | -0.21(-8.79%) |
Feb 17, 2016 | 2.360 | 2.440 | 2.230 | 2.390 | 39,157 | +0.14(+6.22%) |
Feb 16, 2016 | 2.540 | 2.540 | 2.200 | 2.250 | 63,139 | -0.01(-0.44%) |
Feb 12, 2016 | 2.230 | 2.260 | 2.260 | 2.260 | 42,300 | +0.02(+0.89%) |
Feb 11, 2016 | 2.450 | 2.560 | 2.180 | 2.240 | 73,647 | -0.26(-10.40%) |
Feb 10, 2016 | 2.400 | 2.560 | 2.400 | 2.500 | 21,811 | +0.02(+0.81%) |
Feb 09, 2016 | 2.450 | 2.590 | 2.300 | 2.480 | 125,474 | -0.11(-4.25%) |
Feb 08, 2016 | 2.220 | 3.300 | 2.220 | 2.590 | 862,072 | +0.40(+18.26%) |
Feb 05, 2016 | 2.170 | 2.210 | 2.160 | 2.190 | 8,781 | +0.00(+0.00%) |
Feb 04, 2016 | 2.180 | 2.190 | 2.100 | 2.190 | 10,080 | +0.05(+2.36%) |
Feb 03, 2016 | 2.190 | 2.190 | 2.120 | 2.139 | 4,002 | -0.09(-4.06%) |
Feb 02, 2016 | 2.110 | 2.240 | 2.110 | 2.230 | 9,362 | +0.11(+4.98%) |