Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.430 | 2.540 | 2.370 | 2.400 | 107,863 | -0.04(-1.64%) |
Apr 28, 2016 | 2.410 | 2.530 | 2.380 | 2.440 | 183,418 | +0.04(+1.67%) |
Apr 27, 2016 | 2.480 | 2.490 | 2.340 | 2.400 | 121,478 | -0.07(-2.83%) |
Apr 26, 2016 | 2.500 | 2.520 | 2.350 | 2.470 | 109,813 | -0.03(-1.20%) |
Apr 25, 2016 | 2.720 | 2.748 | 2.370 | 2.500 | 211,763 | -0.22(-8.09%) |
Apr 22, 2016 | 2.620 | 2.750 | 2.540 | 2.720 | 408,633 | +0.10(+3.82%) |
Apr 21, 2016 | 2.590 | 2.750 | 2.590 | 2.620 | 258,625 | +0.05(+1.95%) |
Apr 20, 2016 | 2.410 | 2.610 | 2.320 | 2.570 | 968,639 | +0.26(+11.26%) |
Apr 19, 2016 | 2.480 | 2.600 | 2.310 | 2.310 | 147,210 | -0.14(-5.71%) |
Apr 18, 2016 | 2.460 | 2.500 | 2.380 | 2.450 | 158,272 | -0.01(-0.41%) |
Apr 15, 2016 | 2.520 | 2.560 | 2.400 | 2.460 | 92,714 | -0.06(-2.38%) |
Apr 14, 2016 | 2.530 | 2.610 | 2.480 | 2.520 | 121,914 | -0.08(-3.08%) |
Apr 13, 2016 | 2.560 | 2.630 | 2.460 | 2.600 | 179,021 | +0.04(+1.56%) |
Apr 12, 2016 | 2.550 | 2.630 | 2.475 | 2.560 | 139,119 | -0.02(-0.78%) |
Apr 11, 2016 | 2.500 | 2.630 | 2.440 | 2.580 | 321,662 | -0.01(-0.39%) |
Apr 08, 2016 | 2.870 | 2.870 | 2.510 | 2.590 | 182,060 | -0.21(-7.50%) |
Apr 07, 2016 | 3.110 | 3.240 | 2.780 | 2.800 | 165,306 | -0.28(-9.09%) |
Apr 06, 2016 | 2.720 | 3.100 | 2.720 | 3.080 | 166,634 | +0.37(+13.65%) |
Apr 05, 2016 | 2.700 | 2.800 | 2.640 | 2.710 | 131,850 | +0.01(+0.37%) |
Apr 04, 2016 | 2.620 | 2.850 | 2.590 | 2.700 | 195,546 | +0.09(+3.45%) |
Apr 01, 2016 | 2.480 | 2.680 | 2.420 | 2.610 | 202,575 | +0.12(+4.82%) |
Mar 31, 2016 | 2.340 | 2.550 | 2.180 | 2.490 | 1,237,357 | +0.15(+6.41%) |
Mar 30, 2016 | 2.400 | 2.560 | 2.310 | 2.340 | 114,507 | -0.06(-2.50%) |
Mar 29, 2016 | 2.270 | 2.470 | 2.160 | 2.400 | 151,451 | +0.16(+7.14%) |
Mar 28, 2016 | 2.380 | 2.400 | 2.220 | 2.240 | 133,115 | -0.12(-5.08%) |
Mar 24, 2016 | 2.350 | 2.360 | 2.360 | 2.360 | 110,700 | +0.00(+0.00%) |
Mar 23, 2016 | 2.530 | 2.590 | 2.280 | 2.360 | 195,408 | -0.19(-7.45%) |
Mar 22, 2016 | 2.660 | 2.750 | 2.500 | 2.550 | 159,372 | -0.13(-4.85%) |
Mar 21, 2016 | 2.590 | 2.690 | 2.590 | 2.680 | 319,271 | +0.06(+2.29%) |
Mar 18, 2016 | 2.650 | 2.740 | 2.570 | 2.620 | 412,518 | -0.08(-2.96%) |
Mar 17, 2016 | 2.670 | 2.740 | 2.500 | 2.700 | 415,431 | +0.00(+0.00%) |
Mar 16, 2016 | 2.980 | 3.000 | 2.680 | 2.700 | 133,847 | -0.31(-10.30%) |
Mar 15, 2016 | 3.390 | 3.500 | 2.970 | 3.010 | 179,019 | -0.47(-13.51%) |
Mar 14, 2016 | 3.460 | 3.560 | 3.420 | 3.480 | 156,082 | +0.00(+0.00%) |
Mar 11, 2016 | 3.080 | 3.590 | 3.080 | 3.480 | 683,179 | +0.21(+6.42%) |
Mar 10, 2016 | 3.250 | 3.370 | 3.150 | 3.270 | 78,455 | +0.06(+1.87%) |
Mar 09, 2016 | 3.370 | 3.400 | 3.140 | 3.210 | 145,112 | -0.13(-3.89%) |
Mar 08, 2016 | 3.570 | 3.570 | 3.340 | 3.340 | 999,591 | -0.23(-6.44%) |
Mar 07, 2016 | 3.440 | 3.590 | 3.440 | 3.570 | 169,574 | +0.13(+3.78%) |
Mar 04, 2016 | 3.490 | 3.535 | 3.380 | 3.440 | 146,451 | -0.03(-0.86%) |
Mar 03, 2016 | 3.490 | 3.533 | 3.390 | 3.470 | 67,140 | -0.01(-0.29%) |
Mar 02, 2016 | 3.490 | 3.600 | 3.390 | 3.480 | 356,027 | +0.02(+0.58%) |
Mar 01, 2016 | 3.350 | 3.510 | 3.300 | 3.460 | 150,491 | +0.17(+5.17%) |
Feb 29, 2016 | 3.310 | 3.400 | 3.190 | 3.290 | 109,368 | -0.01(-0.30%) |
Feb 26, 2016 | 3.340 | 3.350 | 3.280 | 3.300 | 50,224 | -0.02(-0.60%) |
Feb 25, 2016 | 3.430 | 3.480 | 3.250 | 3.320 | 40,212 | -0.08(-2.35%) |
Feb 24, 2016 | 3.270 | 3.460 | 3.180 | 3.400 | 49,084 | +0.09(+2.72%) |
Feb 23, 2016 | 3.530 | 3.660 | 3.260 | 3.310 | 47,465 | -0.26(-7.28%) |
Feb 22, 2016 | 3.740 | 3.752 | 3.550 | 3.570 | 49,716 | -0.14(-3.77%) |
Feb 19, 2016 | 3.540 | 3.740 | 3.510 | 3.710 | 45,848 | +0.17(+4.80%) |
Feb 18, 2016 | 3.660 | 3.660 | 3.480 | 3.540 | 41,343 | -0.12(-3.28%) |
Feb 17, 2016 | 3.720 | 3.810 | 3.580 | 3.660 | 102,547 | -0.04(-1.08%) |
Feb 16, 2016 | 3.710 | 3.910 | 3.620 | 3.700 | 104,087 | +0.03(+0.82%) |
Feb 12, 2016 | 3.580 | 3.670 | 3.670 | 3.670 | 55,200 | +0.15(+4.26%) |
Feb 11, 2016 | 3.550 | 3.680 | 3.441 | 3.520 | 52,724 | -0.10(-2.76%) |
Feb 10, 2016 | 3.550 | 3.905 | 3.550 | 3.620 | 104,659 | +0.06(+1.69%) |
Feb 09, 2016 | 3.300 | 4.060 | 3.230 | 3.560 | 1,064,389 | +0.27(+8.21%) |
Feb 08, 2016 | 3.520 | 3.520 | 3.250 | 3.290 | 88,382 | -0.31(-8.61%) |
Feb 05, 2016 | 3.670 | 4.000 | 3.540 | 3.600 | 102,971 | -0.10(-2.70%) |
Feb 04, 2016 | 3.630 | 3.950 | 3.570 | 3.700 | 86,539 | +0.05(+1.37%) |
Feb 03, 2016 | 3.790 | 3.860 | 3.500 | 3.650 | 553,032 | -0.10(-2.67%) |
Feb 02, 2016 | 3.680 | 3.830 | 3.650 | 3.750 | 94,799 | +0.00(+0.00%) |