Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.632 | 2.719 | 2.284 | 2.393 | 2,475,393 | -0.14(-5.49%) |
Apr 28, 2016 | 2.602 | 2.721 | 2.483 | 2.532 | 2,343,717 | -0.01(-0.39%) |
Apr 27, 2016 | 2.364 | 2.562 | 2.364 | 2.542 | 2,548,430 | +0.19(+8.02%) |
Apr 26, 2016 | 2.344 | 2.423 | 2.244 | 2.354 | 1,687,010 | +0.03(+1.28%) |
Apr 25, 2016 | 2.165 | 2.334 | 2.135 | 2.324 | 1,805,051 | +0.12(+5.41%) |
Apr 22, 2016 | 2.175 | 2.215 | 2.145 | 2.205 | 1,449,661 | +0.06(+2.78%) |
Apr 21, 2016 | 2.205 | 2.225 | 2.115 | 2.145 | 1,077,123 | -0.02(-0.92%) |
Apr 20, 2016 | 2.135 | 2.195 | 2.086 | 2.165 | 1,540,067 | +0.00(+0.00%) |
Apr 19, 2016 | 2.145 | 2.244 | 2.135 | 2.165 | 1,451,237 | +0.05(+2.35%) |
Apr 18, 2016 | 2.056 | 2.140 | 1.986 | 2.115 | 1,730,001 | -0.04(-1.84%) |
Apr 15, 2016 | 2.185 | 2.274 | 2.115 | 2.155 | 1,749,189 | -0.13(-5.65%) |
Apr 14, 2016 | 2.403 | 2.403 | 2.284 | 2.284 | 1,256,000 | -0.09(-3.77%) |
Apr 13, 2016 | 2.483 | 2.503 | 2.185 | 2.373 | 3,422,925 | -0.15(-5.91%) |
Apr 12, 2016 | 2.135 | 2.552 | 2.115 | 2.522 | 4,395,886 | +0.39(+18.14%) |
Apr 11, 2016 | 2.165 | 2.165 | 2.046 | 2.135 | 1,829,318 | +0.04(+1.90%) |
Apr 08, 2016 | 2.145 | 2.179 | 2.086 | 2.095 | 1,764,359 | +0.05(+2.43%) |
Apr 07, 2016 | 2.036 | 2.066 | 1.986 | 2.046 | 1,165,221 | -0.02(-0.96%) |
Apr 06, 2016 | 1.986 | 2.125 | 1.976 | 2.066 | 2,491,454 | +0.10(+5.05%) |
Apr 05, 2016 | 1.966 | 2.006 | 1.917 | 1.966 | 1,147,291 | +0.00(+0.00%) |
Apr 04, 2016 | 2.056 | 2.135 | 1.917 | 1.966 | 3,168,450 | -0.12(-5.71%) |
Apr 01, 2016 | 2.086 | 2.175 | 2.026 | 2.086 | 1,130,119 | -0.09(-4.11%) |
Mar 31, 2016 | 2.155 | 2.264 | 2.135 | 2.175 | 1,231,361 | -0.01(-0.45%) |
Mar 30, 2016 | 2.234 | 2.364 | 2.165 | 2.185 | 1,791,437 | +0.02(+0.92%) |
Mar 29, 2016 | 2.145 | 2.205 | 1.897 | 2.165 | 2,144,745 | -0.07(-3.11%) |
Mar 28, 2016 | 2.234 | 2.334 | 2.210 | 2.234 | 1,782,557 | -0.16(-6.64%) |
Mar 24, 2016 | 2.294 | 2.393 | 2.393 | 2.393 | 2,256,782 | -0.02(-0.82%) |
Mar 23, 2016 | 2.513 | 2.569 | 2.334 | 2.413 | 2,812,982 | -0.20(-7.60%) |
Mar 22, 2016 | 2.701 | 2.701 | 2.562 | 2.612 | 1,932,163 | -0.11(-4.01%) |
Mar 21, 2016 | 2.691 | 2.850 | 2.612 | 2.721 | 1,399,942 | -0.02(-0.72%) |
Mar 18, 2016 | 2.840 | 2.979 | 2.552 | 2.741 | 4,069,597 | -0.02(-0.72%) |
Mar 17, 2016 | 2.781 | 2.900 | 2.711 | 2.761 | 2,921,250 | +0.13(+4.91%) |
Mar 16, 2016 | 2.433 | 2.697 | 2.433 | 2.632 | 1,994,964 | +0.31(+13.25%) |
Mar 15, 2016 | 2.463 | 2.493 | 2.234 | 2.324 | 2,396,682 | -0.23(-8.95%) |
Mar 14, 2016 | 2.721 | 2.781 | 2.542 | 2.552 | 2,563,667 | -0.30(-10.45%) |
Mar 11, 2016 | 3.228 | 3.228 | 2.791 | 2.850 | 3,468,537 | -0.01(-0.35%) |
Mar 10, 2016 | 3.019 | 3.029 | 2.731 | 2.860 | 2,305,777 | -0.24(-7.69%) |
Mar 09, 2016 | 3.148 | 3.327 | 3.019 | 3.098 | 2,902,728 | +0.34(+12.23%) |
Mar 08, 2016 | 3.466 | 3.476 | 2.642 | 2.761 | 3,806,126 | -0.57(-17.02%) |
Mar 07, 2016 | 3.148 | 3.327 | 3.029 | 3.327 | 3,461,215 | +0.48(+16.72%) |
Mar 04, 2016 | 2.781 | 2.969 | 2.654 | 2.850 | 3,941,132 | +0.21(+7.89%) |
Mar 03, 2016 | 2.632 | 2.810 | 2.426 | 2.642 | 2,574,492 | +0.04(+1.53%) |
Mar 02, 2016 | 2.046 | 2.731 | 2.036 | 2.602 | 3,984,619 | +0.45(+20.74%) |
Mar 01, 2016 | 1.877 | 2.364 | 1.837 | 2.155 | 3,912,574 | +0.35(+19.23%) |
Feb 29, 2016 | 1.629 | 1.807 | 1.617 | 1.807 | 2,007,201 | +0.21(+13.04%) |
Feb 26, 2016 | 1.678 | 1.678 | 1.569 | 1.599 | 1,398,365 | +0.00(+0.00%) |
Feb 25, 2016 | 1.519 | 1.609 | 1.500 | 1.599 | 674,141 | +0.05(+3.20%) |
Feb 24, 2016 | 1.500 | 1.589 | 1.470 | 1.549 | 1,068,673 | +0.02(+1.30%) |
Feb 23, 2016 | 1.629 | 1.629 | 1.490 | 1.529 | 885,102 | -0.07(-4.35%) |
Feb 22, 2016 | 1.609 | 1.648 | 1.579 | 1.599 | 1,145,566 | +0.05(+3.20%) |
Feb 19, 2016 | 1.639 | 1.639 | 1.529 | 1.549 | 1,217,931 | -0.09(-5.45%) |
Feb 18, 2016 | 1.788 | 1.797 | 1.629 | 1.639 | 766,581 | -0.05(-2.94%) |
Feb 17, 2016 | 1.639 | 1.738 | 1.579 | 1.688 | 979,050 | +0.10(+6.25%) |
Feb 16, 2016 | 1.688 | 1.688 | 1.529 | 1.589 | 914,365 | -0.02(-1.23%) |
Feb 12, 2016 | 1.579 | 1.609 | 1.609 | 1.609 | 1,304,104 | +0.08(+5.19%) |
Feb 11, 2016 | 1.589 | 1.596 | 1.480 | 1.529 | 1,368,760 | -0.09(-5.52%) |
Feb 10, 2016 | 1.678 | 1.788 | 1.564 | 1.619 | 1,277,455 | +0.05(+3.16%) |
Feb 09, 2016 | 1.639 | 1.649 | 1.470 | 1.569 | 1,178,458 | -0.07(-4.24%) |
Feb 08, 2016 | 1.639 | 1.688 | 1.579 | 1.639 | 1,094,114 | -0.06(-3.51%) |
Feb 05, 2016 | 1.788 | 1.817 | 1.688 | 1.698 | 590,174 | -0.09(-5.00%) |
Feb 04, 2016 | 1.788 | 1.937 | 1.748 | 1.788 | 1,339,214 | +0.00(+0.00%) |
Feb 03, 2016 | 1.668 | 1.837 | 1.599 | 1.788 | 1,281,439 | +0.20(+12.50%) |
Feb 02, 2016 | 1.649 | 1.658 | 1.559 | 1.589 | 794,211 | -0.11(-6.43%) |