Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.610 | 2.668 | 2.450 | 2.510 | 274,322 | -0.07(-2.71%) |
Apr 28, 2016 | 2.630 | 2.700 | 2.570 | 2.580 | 148,391 | -0.10(-3.73%) |
Apr 27, 2016 | 2.620 | 2.780 | 2.620 | 2.680 | 194,159 | +0.04(+1.52%) |
Apr 26, 2016 | 2.520 | 2.690 | 2.500 | 2.640 | 328,194 | +0.14(+5.60%) |
Apr 25, 2016 | 2.580 | 2.670 | 2.460 | 2.500 | 350,333 | -0.07(-2.72%) |
Apr 22, 2016 | 2.480 | 2.590 | 2.480 | 2.570 | 179,260 | +0.08(+3.21%) |
Apr 21, 2016 | 2.550 | 2.645 | 2.410 | 2.490 | 387,782 | -0.05(-1.97%) |
Apr 20, 2016 | 2.530 | 2.605 | 2.490 | 2.540 | 177,742 | +0.01(+0.40%) |
Apr 19, 2016 | 2.600 | 2.730 | 2.500 | 2.530 | 276,612 | -0.10(-3.80%) |
Apr 18, 2016 | 2.510 | 2.690 | 2.460 | 2.630 | 184,851 | +0.06(+2.33%) |
Apr 15, 2016 | 2.680 | 2.740 | 2.500 | 2.570 | 255,579 | -0.14(-5.17%) |
Apr 14, 2016 | 2.550 | 2.800 | 2.550 | 2.710 | 406,916 | +0.15(+5.86%) |
Apr 13, 2016 | 2.390 | 2.580 | 2.350 | 2.560 | 464,027 | +0.17(+7.11%) |
Apr 12, 2016 | 2.310 | 2.450 | 2.230 | 2.390 | 317,639 | +0.07(+3.02%) |
Apr 11, 2016 | 2.310 | 2.500 | 2.310 | 2.320 | 166,646 | +0.01(+0.43%) |
Apr 08, 2016 | 2.510 | 2.600 | 2.250 | 2.310 | 347,986 | -0.14(-5.71%) |
Apr 07, 2016 | 2.550 | 2.600 | 2.420 | 2.450 | 295,709 | -0.12(-4.85%) |
Apr 06, 2016 | 2.580 | 2.610 | 2.400 | 2.575 | 388,045 | -0.01(-0.58%) |
Apr 05, 2016 | 2.600 | 2.690 | 2.515 | 2.590 | 330,006 | +0.02(+0.78%) |
Apr 04, 2016 | 2.480 | 2.660 | 2.410 | 2.570 | 660,947 | +0.18(+7.53%) |
Apr 01, 2016 | 2.350 | 2.410 | 2.320 | 2.390 | 381,260 | +0.06(+2.58%) |
Mar 31, 2016 | 2.270 | 2.380 | 2.250 | 2.330 | 499,523 | +0.04(+1.75%) |
Mar 30, 2016 | 2.210 | 2.420 | 2.150 | 2.290 | 469,604 | +0.15(+7.01%) |
Mar 29, 2016 | 2.110 | 2.160 | 2.010 | 2.140 | 445,406 | +0.01(+0.47%) |
Mar 28, 2016 | 2.200 | 2.200 | 2.050 | 2.130 | 494,117 | -0.08(-3.62%) |
Mar 24, 2016 | 2.290 | 2.210 | 2.210 | 2.210 | 551,700 | -0.05(-2.21%) |
Mar 23, 2016 | 2.450 | 2.494 | 2.250 | 2.260 | 540,549 | -0.20(-8.13%) |
Mar 22, 2016 | 2.500 | 2.600 | 2.435 | 2.460 | 308,596 | -0.08(-3.15%) |
Mar 21, 2016 | 2.620 | 2.690 | 2.460 | 2.540 | 270,145 | -0.09(-3.42%) |
Mar 18, 2016 | 2.770 | 2.820 | 2.600 | 2.630 | 531,178 | -0.07(-2.59%) |
Mar 17, 2016 | 2.610 | 2.770 | 2.575 | 2.700 | 316,046 | +0.14(+5.47%) |
Mar 16, 2016 | 2.660 | 2.670 | 2.400 | 2.560 | 789,763 | -0.11(-4.12%) |
Mar 15, 2016 | 2.780 | 2.810 | 2.610 | 2.670 | 306,514 | -0.15(-5.32%) |
Mar 14, 2016 | 2.880 | 2.930 | 2.790 | 2.820 | 340,106 | -0.12(-4.08%) |
Mar 11, 2016 | 2.910 | 2.995 | 2.810 | 2.940 | 540,527 | +0.00(+0.00%) |
Mar 10, 2016 | 3.170 | 3.200 | 2.910 | 2.940 | 416,550 | -0.17(-5.47%) |
Mar 09, 2016 | 2.950 | 3.170 | 2.930 | 3.110 | 446,770 | +0.19(+6.51%) |
Mar 08, 2016 | 3.290 | 3.300 | 2.870 | 2.920 | 692,778 | -0.38(-11.52%) |
Mar 07, 2016 | 3.090 | 3.428 | 3.050 | 3.300 | 771,315 | +0.25(+8.20%) |
Mar 04, 2016 | 3.300 | 3.300 | 2.950 | 3.050 | 819,021 | -0.28(-8.41%) |
Mar 03, 2016 | 2.650 | 3.360 | 2.650 | 3.330 | 1,411,698 | +0.72(+27.59%) |
Mar 02, 2016 | 2.440 | 2.635 | 2.440 | 2.610 | 746,773 | +0.17(+6.97%) |
Mar 01, 2016 | 2.450 | 2.600 | 2.360 | 2.440 | 758,866 | +0.11(+4.72%) |
Feb 29, 2016 | 1.930 | 2.592 | 1.930 | 2.330 | 1,366,090 | +0.41(+21.35%) |
Feb 26, 2016 | 1.920 | 2.020 | 1.900 | 1.920 | 678,849 | -0.04(-2.04%) |
Feb 25, 2016 | 1.950 | 1.990 | 1.830 | 1.960 | 671,367 | -0.02(-1.01%) |
Feb 24, 2016 | 1.850 | 2.050 | 1.800 | 1.980 | 1,379,857 | -0.37(-15.74%) |
Feb 23, 2016 | 2.220 | 2.410 | 2.210 | 2.350 | 710,256 | +0.14(+6.33%) |
Feb 22, 2016 | 2.140 | 2.240 | 2.090 | 2.210 | 308,993 | +0.07(+3.27%) |
Feb 19, 2016 | 2.080 | 2.190 | 2.030 | 2.140 | 347,871 | +0.04(+1.90%) |
Feb 18, 2016 | 2.260 | 2.260 | 2.030 | 2.100 | 424,086 | -0.14(-6.25%) |
Feb 17, 2016 | 2.120 | 2.290 | 2.060 | 2.240 | 428,896 | +0.11(+5.16%) |
Feb 16, 2016 | 2.070 | 2.180 | 1.930 | 2.130 | 518,438 | +0.18(+9.23%) |
Feb 12, 2016 | 1.880 | 1.950 | 1.950 | 1.950 | 506,200 | +0.12(+6.56%) |
Feb 11, 2016 | 1.840 | 1.880 | 1.760 | 1.830 | 541,702 | -0.07(-3.68%) |
Feb 10, 2016 | 2.000 | 2.080 | 1.850 | 1.900 | 583,605 | -0.04(-2.06%) |
Feb 09, 2016 | 2.040 | 2.080 | 1.900 | 1.940 | 638,602 | -0.15(-7.18%) |
Feb 08, 2016 | 2.120 | 2.190 | 2.000 | 2.090 | 765,723 | -0.04(-1.88%) |
Feb 05, 2016 | 2.320 | 2.370 | 2.120 | 2.130 | 492,194 | -0.18(-7.79%) |
Feb 04, 2016 | 2.350 | 2.400 | 2.280 | 2.310 | 362,817 | +0.00(+0.00%) |
Feb 03, 2016 | 2.220 | 2.400 | 2.220 | 2.310 | 439,118 | +0.10(+4.52%) |
Feb 02, 2016 | 2.210 | 2.250 | 2.120 | 2.210 | 402,812 | -0.18(-7.53%) |