Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.902 | 2.915 | 2.863 | 2.885 | 293,864 | -0.03(-0.89%) |
Apr 28, 2016 | 2.915 | 2.915 | 2.898 | 2.911 | 75,214 | -0.02(-0.59%) |
Apr 27, 2016 | 2.915 | 2.932 | 2.893 | 2.928 | 165,419 | +0.01(+0.30%) |
Apr 26, 2016 | 2.880 | 2.923 | 2.867 | 2.919 | 160,035 | +0.03(+1.05%) |
Apr 25, 2016 | 2.915 | 2.945 | 2.885 | 2.889 | 344,009 | -0.02(-0.59%) |
Apr 22, 2016 | 2.915 | 2.915 | 2.893 | 2.906 | 138,775 | -0.01(-0.44%) |
Apr 21, 2016 | 2.911 | 2.932 | 2.898 | 2.919 | 143,788 | +0.01(+0.45%) |
Apr 20, 2016 | 2.915 | 2.932 | 2.906 | 2.906 | 196,916 | -0.00(-0.15%) |
Apr 19, 2016 | 2.937 | 2.937 | 2.906 | 2.911 | 154,931 | +0.00(+0.15%) |
Apr 18, 2016 | 2.893 | 2.932 | 2.893 | 2.906 | 154,704 | +0.01(+0.30%) |
Apr 15, 2016 | 2.889 | 2.928 | 2.889 | 2.898 | 143,181 | -0.01(-0.45%) |
Apr 14, 2016 | 2.924 | 2.928 | 2.885 | 2.911 | 105,267 | +0.00(+0.00%) |
Apr 13, 2016 | 2.915 | 2.937 | 2.911 | 2.911 | 174,373 | -0.00(-0.15%) |
Apr 12, 2016 | 2.915 | 2.937 | 2.893 | 2.915 | 169,355 | +0.01(+0.45%) |
Apr 11, 2016 | 2.893 | 2.932 | 2.893 | 2.902 | 233,939 | +0.02(+0.60%) |
Apr 08, 2016 | 2.893 | 2.911 | 2.885 | 2.885 | 155,116 | +0.00(+0.00%) |
Apr 07, 2016 | 2.876 | 2.902 | 2.854 | 2.885 | 188,362 | +0.00(+0.15%) |
Apr 06, 2016 | 2.859 | 2.893 | 2.846 | 2.880 | 164,867 | +0.01(+0.30%) |
Apr 05, 2016 | 2.885 | 2.898 | 2.854 | 2.872 | 142,767 | -0.03(-0.89%) |
Apr 04, 2016 | 2.924 | 2.924 | 2.867 | 2.898 | 356,213 | -0.03(-0.89%) |
Apr 01, 2016 | 2.911 | 2.932 | 2.880 | 2.924 | 180,977 | +0.00(+0.00%) |
Mar 31, 2016 | 2.932 | 2.949 | 2.902 | 2.924 | 197,759 | -0.00(-0.15%) |
Mar 30, 2016 | 2.958 | 2.980 | 2.915 | 2.928 | 172,405 | -0.01(-0.29%) |
Mar 29, 2016 | 2.880 | 2.941 | 2.880 | 2.937 | 146,780 | +0.03(+1.04%) |
Mar 28, 2016 | 2.937 | 2.945 | 2.837 | 2.906 | 295,288 | -0.03(-1.03%) |
Mar 24, 2016 | 2.902 | 2.937 | 2.937 | 2.937 | 305,203 | +0.02(+0.74%) |
Mar 23, 2016 | 2.945 | 2.945 | 2.911 | 2.915 | 141,600 | -0.03(-0.88%) |
Mar 22, 2016 | 2.915 | 2.949 | 2.898 | 2.941 | 153,683 | -0.00(-0.15%) |
Mar 21, 2016 | 2.902 | 2.949 | 2.876 | 2.945 | 206,269 | +0.04(+1.49%) |
Mar 18, 2016 | 2.902 | 2.915 | 2.880 | 2.902 | 557,555 | -0.02(-0.74%) |
Mar 17, 2016 | 2.915 | 2.962 | 2.872 | 2.924 | 205,526 | +0.04(+1.50%) |
Mar 16, 2016 | 2.867 | 2.898 | 2.850 | 2.880 | 289,505 | +0.03(+0.91%) |
Mar 15, 2016 | 2.889 | 2.908 | 2.829 | 2.854 | 214,995 | -0.01(-0.30%) |
Mar 14, 2016 | 2.829 | 2.902 | 2.824 | 2.863 | 248,840 | -0.04(-1.34%) |
Mar 11, 2016 | 2.876 | 2.915 | 2.837 | 2.902 | 154,051 | +0.08(+2.75%) |
Mar 10, 2016 | 2.880 | 2.880 | 2.816 | 2.824 | 131,654 | -0.03(-1.21%) |
Mar 09, 2016 | 2.872 | 2.889 | 2.850 | 2.859 | 128,813 | -0.02(-0.75%) |
Mar 08, 2016 | 2.876 | 2.902 | 2.842 | 2.880 | 175,612 | -0.01(-0.30%) |
Mar 07, 2016 | 2.889 | 2.906 | 2.872 | 2.889 | 254,481 | +0.01(+0.44%) |
Mar 04, 2016 | 2.914 | 2.923 | 2.855 | 2.876 | 264,903 | -0.03(-1.16%) |
Mar 03, 2016 | 2.779 | 2.935 | 2.779 | 2.910 | 388,872 | +0.12(+4.39%) |
Mar 02, 2016 | 2.813 | 2.820 | 2.788 | 2.788 | 227,924 | -0.03(-0.90%) |
Mar 01, 2016 | 2.872 | 2.897 | 2.792 | 2.813 | 285,740 | -0.06(-2.06%) |
Feb 29, 2016 | 2.788 | 2.897 | 2.783 | 2.872 | 427,360 | +0.08(+2.87%) |
Feb 26, 2016 | 2.724 | 2.808 | 2.720 | 2.792 | 667,941 | +0.08(+3.12%) |
Feb 25, 2016 | 2.627 | 2.716 | 2.627 | 2.707 | 170,363 | +0.08(+3.06%) |
Feb 24, 2016 | 2.678 | 2.686 | 2.619 | 2.627 | 246,770 | -0.06(-2.35%) |
Feb 23, 2016 | 2.691 | 2.699 | 2.665 | 2.691 | 181,721 | +0.01(+0.32%) |
Feb 22, 2016 | 2.648 | 2.699 | 2.644 | 2.682 | 210,882 | +0.04(+1.44%) |
Feb 19, 2016 | 2.619 | 2.648 | 2.619 | 2.644 | 188,279 | +0.01(+0.32%) |
Feb 18, 2016 | 2.669 | 2.682 | 2.619 | 2.636 | 138,207 | -0.04(-1.42%) |
Feb 17, 2016 | 2.640 | 2.690 | 2.585 | 2.674 | 243,096 | +0.05(+2.10%) |
Feb 16, 2016 | 2.623 | 2.623 | 2.555 | 2.619 | 325,932 | +0.06(+2.48%) |
Feb 12, 2016 | 2.551 | 2.555 | 2.555 | 2.555 | 264,932 | +0.00(+0.17%) |
Feb 11, 2016 | 2.572 | 2.606 | 2.538 | 2.551 | 250,343 | -0.02(-0.82%) |
Feb 10, 2016 | 2.657 | 2.677 | 2.543 | 2.572 | 282,127 | -0.07(-2.56%) |
Feb 09, 2016 | 2.699 | 2.699 | 2.640 | 2.640 | 298,184 | -0.05(-1.88%) |
Feb 08, 2016 | 2.729 | 2.729 | 2.661 | 2.691 | 352,876 | -0.05(-1.70%) |
Feb 05, 2016 | 2.707 | 2.779 | 2.699 | 2.737 | 262,190 | +0.04(+1.41%) |
Feb 04, 2016 | 2.707 | 2.754 | 2.682 | 2.699 | 179,481 | -0.01(-0.47%) |
Feb 03, 2016 | 2.716 | 2.741 | 2.682 | 2.712 | 123,232 | +0.00(+0.00%) |
Feb 02, 2016 | 2.741 | 2.758 | 2.703 | 2.712 | 83,637 | -0.04(-1.53%) |