Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.330 | 2.420 | 2.330 | 2.370 | 40,329 | +0.10(+4.41%) |
Apr 28, 2016 | 2.220 | 2.290 | 2.220 | 2.270 | 45,035 | +0.05(+2.25%) |
Apr 27, 2016 | 2.190 | 2.230 | 2.190 | 2.220 | 5,700 | -0.01(-0.45%) |
Apr 26, 2016 | 2.210 | 2.230 | 2.210 | 2.230 | 22,084 | +0.04(+1.83%) |
Apr 25, 2016 | 2.290 | 2.290 | 2.190 | 2.190 | 17,027 | -0.14(-6.01%) |
Apr 22, 2016 | 2.350 | 2.350 | 2.322 | 2.330 | 10,200 | -0.06(-2.67%) |
Apr 21, 2016 | 2.420 | 2.420 | 2.380 | 2.394 | 17,407 | -0.07(-2.68%) |
Apr 20, 2016 | 2.420 | 2.460 | 2.390 | 2.460 | 137,899 | +0.00(+0.00%) |
Apr 19, 2016 | 2.380 | 2.460 | 2.380 | 2.460 | 103,007 | +0.21(+9.33%) |
Apr 18, 2016 | 2.254 | 2.254 | 2.240 | 2.250 | 12,600 | +0.06(+2.74%) |
Apr 15, 2016 | 2.192 | 2.214 | 2.180 | 2.190 | 21,200 | -0.06(-2.49%) |
Apr 14, 2016 | 2.240 | 2.246 | 2.240 | 2.246 | 65,586 | +0.01(+0.27%) |
Apr 13, 2016 | 2.220 | 2.250 | 2.220 | 2.240 | 13,900 | +0.08(+3.90%) |
Apr 12, 2016 | 2.100 | 2.160 | 2.100 | 2.156 | 9,231 | +0.14(+6.94%) |
Apr 11, 2016 | 2.000 | 2.020 | 2.000 | 2.016 | 21,040 | +0.08(+3.92%) |
Apr 08, 2016 | 1.920 | 1.950 | 1.900 | 1.940 | 91,549 | +0.06(+3.41%) |
Apr 07, 2016 | 1.940 | 1.940 | 1.860 | 1.876 | 45,182 | -0.11(-5.73%) |
Apr 06, 2016 | 1.930 | 1.996 | 1.890 | 1.990 | 105,575 | -0.03(-1.24%) |
Apr 05, 2016 | 1.970 | 2.030 | 1.970 | 2.015 | 32,895 | -0.10(-4.95%) |
Apr 04, 2016 | 2.180 | 2.180 | 2.120 | 2.120 | 12,617 | -0.04(-1.85%) |
Apr 01, 2016 | 2.119 | 2.160 | 2.100 | 2.160 | 17,575 | -0.09(-4.00%) |
Mar 31, 2016 | 2.250 | 2.260 | 2.250 | 2.250 | 4,900 | +0.08(+3.45%) |
Mar 30, 2016 | 2.220 | 2.258 | 2.150 | 2.175 | 28,518 | +0.04(+1.92%) |
Mar 29, 2016 | 2.080 | 2.140 | 2.050 | 2.134 | 40,000 | -0.05(-2.38%) |
Mar 28, 2016 | 2.190 | 2.190 | 2.160 | 2.186 | 681 | +0.03(+1.58%) |
Mar 24, 2016 | 2.152 | 2.152 | 2.152 | 0 | +0.02(+1.03%) | |
Mar 23, 2016 | 2.240 | 2.240 | 2.120 | 2.130 | 53,717 | -0.17(-7.39%) |
Mar 22, 2016 | 2.230 | 2.300 | 2.230 | 2.300 | 8,585 | +0.01(+0.44%) |
Mar 21, 2016 | 2.300 | 2.300 | 2.260 | 2.290 | 5,550 | -0.01(-0.43%) |
Mar 18, 2016 | 2.320 | 2.352 | 2.300 | 2.300 | 73,087 | +0.01(+0.44%) |
Mar 17, 2016 | 2.260 | 2.290 | 2.230 | 2.290 | 61,054 | +0.18(+8.53%) |
Mar 16, 2016 | 2.030 | 2.110 | 2.030 | 2.110 | 6,760 | +0.11(+5.50%) |
Mar 15, 2016 | 1.990 | 2.000 | 1.960 | 2.000 | 35,795 | -0.12(-5.66%) |
Mar 14, 2016 | 2.150 | 2.150 | 2.100 | 2.120 | 499,445 | +0.09(+4.43%) |
Mar 11, 2016 | 1.990 | 2.060 | 1.990 | 2.030 | 17,470 | +0.07(+3.57%) |
Mar 10, 2016 | 1.950 | 2.000 | 1.940 | 1.960 | 125,805 | -0.07(-3.45%) |
Mar 09, 2016 | 2.060 | 2.060 | 1.970 | 2.030 | 45,273 | +0.03(+1.45%) |
Mar 08, 2016 | 2.200 | 2.208 | 1.970 | 2.001 | 120,578 | -0.42(-17.31%) |
Mar 07, 2016 | 2.260 | 2.442 | 2.250 | 2.420 | 178,378 | +0.18(+8.06%) |
Mar 04, 2016 | 2.090 | 2.180 | 2.090 | 2.240 | 171,887 | +0.18(+8.71%) |
Mar 03, 2016 | 2.050 | 2.062 | 2.014 | 2.060 | 85,924 | +0.10(+5.10%) |
Mar 02, 2016 | 1.844 | 1.960 | 1.800 | 1.960 | 107,562 | +0.12(+6.52%) |
Mar 01, 2016 | 1.790 | 1.840 | 1.774 | 1.840 | 25,375 | +0.00(+0.00%) |
Feb 29, 2016 | 1.830 | 1.869 | 1.830 | 1.840 | 47,402 | +0.07(+3.95%) |
Feb 26, 2016 | 1.750 | 1.800 | 1.740 | 1.770 | 40,630 | +0.10(+5.99%) |
Feb 25, 2016 | 1.680 | 1.690 | 1.630 | 1.670 | 29,178 | -0.01(-0.60%) |
Feb 24, 2016 | 1.610 | 1.680 | 1.600 | 1.680 | 222,246 | -0.12(-6.67%) |
Feb 23, 2016 | 1.850 | 1.850 | 1.790 | 1.800 | 103,253 | -0.05(-2.81%) |
Feb 22, 2016 | 1.790 | 1.890 | 1.790 | 1.852 | 182,335 | +0.18(+10.90%) |
Feb 19, 2016 | 1.668 | 1.690 | 1.668 | 1.670 | 38,701 | +0.00(+0.00%) |
Feb 18, 2016 | 1.730 | 1.730 | 1.670 | 1.670 | 84,563 | -0.02(-1.18%) |
Feb 17, 2016 | 1.600 | 1.710 | 1.600 | 1.690 | 112,905 | +0.21(+14.23%) |
Feb 16, 2016 | 1.500 | 1.500 | 1.464 | 1.480 | 42,150 | +0.07(+4.93%) |
Feb 12, 2016 | 1.410 | 1.410 | 1.410 | 0 | +0.13(+10.16%) | |
Feb 11, 2016 | 1.280 | 1.290 | 1.270 | 1.280 | 26,488 | -0.09(-6.57%) |
Feb 10, 2016 | 1.340 | 1.370 | 1.340 | 1.370 | 11,855 | -0.04(-2.84%) |
Feb 09, 2016 | 1.390 | 1.410 | 1.370 | 1.410 | 169,889 | -0.07(-4.73%) |
Feb 08, 2016 | 1.410 | 1.492 | 1.410 | 1.480 | 54,736 | +0.02(+1.37%) |
Feb 05, 2016 | 1.470 | 1.490 | 1.460 | 1.460 | 127,019 | +0.05(+3.55%) |
Feb 04, 2016 | 1.340 | 1.470 | 1.340 | 1.410 | 1,095,537 | +0.15(+11.90%) |
Feb 03, 2016 | 1.260 | 1.260 | 1.220 | 1.260 | 43,883 | +0.05(+4.13%) |
Feb 02, 2016 | 1.200 | 1.210 | 1.190 | 1.210 | 2,052 | -0.05(-3.97%) |