Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.275 | 2.275 | 2.275 | 2.275 | 842 | +0.00(+0.00%) |
Apr 28, 2016 | 2.308 | 2.340 | 2.251 | 2.275 | 3,222 | +0.14(+6.46%) |
Apr 27, 2016 | 2.113 | 2.316 | 2.032 | 2.137 | 16,762 | +0.14(+6.91%) |
Apr 26, 2016 | 2.105 | 2.202 | 1.999 | 1.999 | 9,229 | +0.01(+0.41%) |
Apr 25, 2016 | 1.967 | 1.991 | 1.967 | 1.991 | 1,045 | +0.02(+1.24%) |
Apr 22, 2016 | 1.975 | 1.975 | 1.967 | 1.967 | 435 | +0.00(+0.00%) |
Apr 21, 2016 | 2.032 | 2.032 | 1.967 | 1.967 | 369 | -0.11(-5.10%) |
Apr 20, 2016 | 2.032 | 2.072 | 2.032 | 2.072 | 9,536 | +0.07(+3.24%) |
Apr 19, 2016 | 2.072 | 2.072 | 2.007 | 2.007 | 889 | -0.04(-1.98%) |
Apr 18, 2016 | 2.105 | 2.105 | 2.040 | 2.048 | 4,710 | +0.06(+2.86%) |
Apr 15, 2016 | 2.113 | 2.113 | 1.975 | 1.991 | 5,085 | -0.06(-2.78%) |
Apr 14, 2016 | 2.048 | 2.048 | 2.048 | 2.048 | 347 | -0.15(-6.67%) |
Apr 13, 2016 | 2.235 | 2.235 | 2.194 | 2.194 | 4,261 | +0.02(+0.75%) |
Apr 12, 2016 | 2.080 | 2.178 | 2.072 | 2.178 | 4,290 | +0.06(+2.68%) |
Apr 11, 2016 | 2.169 | 2.169 | 2.040 | 2.121 | 7,769 | +0.02(+1.16%) |
Apr 08, 2016 | 1.999 | 2.097 | 1.910 | 2.097 | 4,453 | +0.17(+8.86%) |
Apr 07, 2016 | 1.926 | 1.926 | 1.926 | 1.926 | 418 | -0.02(-1.04%) |
Apr 06, 2016 | 1.983 | 1.991 | 1.910 | 1.946 | 8,452 | +0.04(+1.91%) |
Apr 05, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 123 | +0.05(+2.62%) |
Apr 04, 2016 | 1.861 | 1.861 | 1.861 | 1.861 | 171 | +0.00(+0.00%) |
Apr 01, 2016 | 1.861 | 1.861 | 1.861 | 1.861 | 515 | -0.01(-0.43%) |
Mar 31, 2016 | 1.869 | 1.877 | 1.869 | 1.869 | 701 | +0.00(+0.00%) |
Mar 30, 2016 | 1.869 | 1.869 | 1.869 | 1.869 | 388 | +0.00(+0.00%) |
Mar 29, 2016 | 1.991 | 1.991 | 1.869 | 1.869 | 1,925 | +0.03(+1.77%) |
Mar 28, 2016 | 1.859 | 1.859 | 1.837 | 1.837 | 615 | -0.01(-0.44%) |
Mar 24, 2016 | 1.837 | 1.845 | 1.845 | 1.845 | 3,076 | -0.04(-2.16%) |
Mar 23, 2016 | 1.902 | 1.910 | 1.812 | 1.885 | 6,171 | +0.01(+0.43%) |
Mar 22, 2016 | 1.885 | 1.901 | 1.869 | 1.877 | 4,698 | +0.07(+4.05%) |
Mar 21, 2016 | 1.837 | 1.839 | 1.804 | 1.804 | 5,205 | -0.08(-4.31%) |
Mar 18, 2016 | 1.877 | 1.885 | 1.877 | 1.885 | 740 | -0.01(-0.43%) |
Mar 17, 2016 | 1.893 | 1.894 | 1.893 | 1.894 | 440 | +0.05(+2.65%) |
Mar 15, 2016 | 1.845 | 1.845 | 1.845 | 1.845 | 246 | -0.05(-2.57%) |
Mar 14, 2016 | 1.819 | 1.893 | 1.819 | 1.893 | 4,544 | +0.09(+4.95%) |
Mar 11, 2016 | 1.828 | 1.829 | 1.788 | 1.804 | 10,091 | -0.02(-1.33%) |
Mar 10, 2016 | 1.828 | 1.828 | 1.828 | 1.828 | 123 | -0.05(-2.60%) |
Mar 09, 2016 | 1.877 | 1.910 | 1.820 | 1.877 | 3,505 | +0.01(+0.43%) |
Mar 08, 2016 | 1.755 | 1.877 | 1.755 | 1.869 | 9,271 | +0.12(+6.98%) |
Mar 07, 2016 | 1.733 | 1.796 | 1.733 | 1.747 | 9,842 | +0.01(+0.47%) |
Mar 04, 2016 | 1.723 | 1.723 | 1.715 | 1.739 | 35,951 | +0.02(+0.94%) |
Mar 03, 2016 | 1.755 | 1.772 | 1.715 | 1.723 | 7,719 | -0.03(-1.85%) |
Mar 01, 2016 | 1.796 | 1.755 | 1.755 | 1.755 | 249 | -0.04(-2.26%) |
Feb 29, 2016 | 1.804 | 1.812 | 1.788 | 1.796 | 5,783 | +0.04(+2.31%) |
Feb 26, 2016 | 1.804 | 1.804 | 1.755 | 1.755 | 246 | +0.00(+0.00%) |
Feb 25, 2016 | 1.755 | 1.755 | 1.755 | 1.755 | 270 | +0.00(+0.00%) |
Feb 24, 2016 | 1.914 | 1.914 | 1.755 | 1.755 | 738 | +0.00(+0.00%) |
Feb 23, 2016 | 1.804 | 1.804 | 1.755 | 1.755 | 11,931 | -0.06(-3.14%) |
Feb 22, 2016 | 1.812 | 1.812 | 1.812 | 1.812 | 238 | -0.02(-1.33%) |
Feb 19, 2016 | 1.853 | 1.853 | 1.837 | 1.837 | 2,136 | -0.02(-0.88%) |
Feb 18, 2016 | 1.869 | 1.869 | 1.853 | 1.853 | 369 | +0.00(+0.00%) |
Feb 17, 2016 | 1.853 | 1.853 | 1.853 | 1.853 | 163 | +0.02(+0.88%) |
Feb 16, 2016 | 1.853 | 1.885 | 1.804 | 1.837 | 15,770 | -0.06(-3.00%) |
Feb 12, 2016 | 1.902 | 1.893 | 1.893 | 1.893 | 246 | +0.02(+1.30%) |
Feb 11, 2016 | 1.920 | 1.934 | 1.853 | 1.869 | 14,407 | -0.07(-3.77%) |
Feb 10, 2016 | 1.942 | 1.942 | 1.942 | 1.942 | 124 | +0.00(+0.00%) |
Feb 09, 2016 | 1.983 | 1.995 | 1.869 | 1.942 | 15,550 | -0.02(-0.83%) |
Feb 08, 2016 | 1.958 | 1.958 | 1.958 | 1.958 | 143 | +0.00(+0.00%) |
Feb 05, 2016 | 2.080 | 2.284 | 1.950 | 1.958 | 3,011 | -0.07(-3.60%) |
Feb 04, 2016 | 2.007 | 2.072 | 1.991 | 2.032 | 5,711 | +0.08(+4.17%) |
Feb 03, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 403 | +0.04(+2.13%) |
Feb 02, 2016 | 2.012 | 2.012 | 1.910 | 1.910 | 689 | +0.00(+0.00%) |