Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.803 | 2.827 | 2.779 | 2.798 | 1,552,645 | +0.01(+0.52%) |
Apr 28, 2016 | 2.774 | 2.846 | 2.745 | 2.784 | 2,219,714 | +0.00(+0.00%) |
Apr 27, 2016 | 2.764 | 2.793 | 2.764 | 2.784 | 1,775,409 | +0.01(+0.52%) |
Apr 26, 2016 | 2.764 | 2.808 | 2.764 | 2.769 | 4,142,938 | +0.00(+0.17%) |
Apr 25, 2016 | 2.788 | 2.803 | 2.764 | 2.764 | 1,169,923 | -0.02(-0.69%) |
Apr 22, 2016 | 2.764 | 2.798 | 2.764 | 2.784 | 1,311,119 | +0.02(+0.87%) |
Apr 21, 2016 | 2.803 | 2.817 | 2.736 | 2.760 | 2,808,031 | -0.03(-1.03%) |
Apr 20, 2016 | 2.817 | 2.838 | 2.760 | 2.788 | 1,924,985 | -0.04(-1.36%) |
Apr 19, 2016 | 2.788 | 2.846 | 2.788 | 2.827 | 1,536,585 | +0.04(+1.38%) |
Apr 18, 2016 | 2.774 | 2.812 | 2.764 | 2.788 | 1,228,553 | +0.00(+0.17%) |
Apr 15, 2016 | 2.798 | 2.798 | 2.767 | 2.784 | 1,070,099 | -0.02(-0.69%) |
Apr 14, 2016 | 2.837 | 2.861 | 2.803 | 2.803 | 1,376,255 | -0.04(-1.35%) |
Apr 13, 2016 | 2.827 | 2.870 | 2.824 | 2.841 | 1,578,968 | +0.01(+0.51%) |
Apr 12, 2016 | 2.812 | 2.841 | 2.793 | 2.827 | 1,625,207 | +0.03(+1.21%) |
Apr 11, 2016 | 2.798 | 2.827 | 2.793 | 2.793 | 931,992 | -0.00(-0.17%) |
Apr 08, 2016 | 2.784 | 2.861 | 2.784 | 2.798 | 1,532,313 | +0.03(+1.04%) |
Apr 07, 2016 | 2.760 | 2.784 | 2.740 | 2.769 | 2,283,163 | -0.01(-0.35%) |
Apr 06, 2016 | 2.755 | 2.817 | 2.732 | 2.779 | 4,010,584 | +0.06(+2.30%) |
Apr 05, 2016 | 2.692 | 2.750 | 2.663 | 2.716 | 1,454,035 | +0.02(+0.71%) |
Apr 04, 2016 | 2.740 | 2.774 | 2.692 | 2.697 | 1,838,781 | -0.03(-1.23%) |
Apr 01, 2016 | 2.654 | 2.755 | 2.651 | 2.731 | 3,303,126 | +0.06(+2.34%) |
Mar 31, 2016 | 2.611 | 2.668 | 2.611 | 2.668 | 1,677,138 | +0.05(+2.02%) |
Mar 30, 2016 | 2.644 | 2.668 | 2.558 | 2.615 | 2,313,308 | -0.00(-0.18%) |
Mar 29, 2016 | 2.572 | 2.632 | 2.553 | 2.620 | 1,979,721 | +0.03(+1.11%) |
Mar 28, 2016 | 2.625 | 2.659 | 2.572 | 2.591 | 1,930,874 | -0.04(-1.46%) |
Mar 24, 2016 | 2.553 | 2.630 | 2.630 | 2.630 | 3,287,679 | +0.06(+2.24%) |
Mar 23, 2016 | 2.673 | 2.707 | 2.567 | 2.572 | 2,629,226 | -0.10(-3.60%) |
Mar 22, 2016 | 2.659 | 2.692 | 2.644 | 2.668 | 1,592,896 | -0.01(-0.36%) |
Mar 21, 2016 | 2.644 | 2.683 | 2.615 | 2.678 | 1,725,008 | +0.02(+0.72%) |
Mar 18, 2016 | 2.673 | 2.731 | 2.630 | 2.659 | 3,107,163 | -0.01(-0.54%) |
Mar 17, 2016 | 2.606 | 2.702 | 2.606 | 2.673 | 1,694,733 | +0.06(+2.21%) |
Mar 16, 2016 | 2.578 | 2.620 | 2.504 | 2.615 | 2,576,295 | +0.02(+0.71%) |
Mar 15, 2016 | 2.611 | 2.629 | 2.543 | 2.597 | 3,039,475 | -0.00(-0.18%) |
Mar 14, 2016 | 2.569 | 2.643 | 2.541 | 2.601 | 5,500,345 | +0.04(+1.45%) |
Mar 11, 2016 | 2.481 | 2.564 | 2.472 | 2.564 | 2,689,537 | +0.10(+3.95%) |
Mar 10, 2016 | 2.486 | 2.504 | 2.388 | 2.467 | 1,967,011 | -0.02(-0.93%) |
Mar 09, 2016 | 2.509 | 2.532 | 2.476 | 2.490 | 2,255,224 | +0.00(+0.00%) |
Mar 08, 2016 | 2.546 | 2.564 | 2.416 | 2.490 | 2,453,108 | -0.08(-3.07%) |
Mar 07, 2016 | 2.527 | 2.643 | 2.518 | 2.569 | 2,392,372 | +0.03(+1.28%) |
Mar 04, 2016 | 2.513 | 2.597 | 2.495 | 2.537 | 3,576,174 | +0.05(+1.86%) |
Mar 03, 2016 | 2.481 | 2.513 | 2.444 | 2.490 | 2,543,109 | +0.02(+0.94%) |
Mar 02, 2016 | 2.360 | 2.467 | 2.342 | 2.467 | 2,258,239 | +0.09(+3.91%) |
Mar 01, 2016 | 2.384 | 2.404 | 2.356 | 2.374 | 1,985,188 | +0.00(+0.00%) |
Feb 29, 2016 | 2.305 | 2.397 | 2.291 | 2.374 | 2,481,293 | +0.07(+3.02%) |
Feb 26, 2016 | 2.272 | 2.319 | 2.244 | 2.305 | 2,293,271 | +0.05(+2.05%) |
Feb 25, 2016 | 2.230 | 2.277 | 2.212 | 2.258 | 2,662,820 | +0.02(+1.04%) |
Feb 24, 2016 | 2.217 | 2.244 | 2.166 | 2.235 | 1,570,710 | +0.00(+0.21%) |
Feb 23, 2016 | 2.217 | 2.249 | 2.203 | 2.230 | 1,564,953 | +0.03(+1.26%) |
Feb 22, 2016 | 2.179 | 2.221 | 2.179 | 2.203 | 2,480,416 | +0.01(+0.64%) |
Feb 19, 2016 | 2.235 | 2.244 | 2.175 | 2.189 | 2,153,655 | -0.06(-2.48%) |
Feb 18, 2016 | 2.230 | 2.319 | 2.203 | 2.244 | 3,215,456 | +0.01(+0.62%) |
Feb 17, 2016 | 2.110 | 2.254 | 2.087 | 2.230 | 2,822,209 | +0.13(+6.42%) |
Feb 16, 2016 | 2.133 | 2.147 | 2.064 | 2.096 | 4,155,953 | +0.00(+0.00%) |
Feb 12, 2016 | 1.999 | 2.096 | 2.096 | 2.096 | 7,625,354 | +0.11(+5.61%) |
Feb 11, 2016 | 2.119 | 2.147 | 1.975 | 1.985 | 6,685,085 | -0.21(-9.51%) |
Feb 10, 2016 | 2.295 | 2.309 | 2.184 | 2.193 | 5,279,348 | -0.14(-6.15%) |
Feb 09, 2016 | 2.328 | 2.435 | 2.305 | 2.337 | 3,618,819 | +0.00(+0.00%) |
Feb 08, 2016 | 2.356 | 2.374 | 2.296 | 2.337 | 4,213,411 | -0.04(-1.56%) |
Feb 05, 2016 | 2.374 | 2.409 | 2.351 | 2.374 | 2,910,316 | +0.00(+0.00%) |
Feb 04, 2016 | 2.328 | 2.379 | 2.328 | 2.374 | 1,942,515 | +0.04(+1.59%) |
Feb 03, 2016 | 2.268 | 2.351 | 2.230 | 2.337 | 2,533,349 | +0.07(+3.07%) |
Feb 02, 2016 | 2.314 | 2.319 | 2.263 | 2.268 | 2,023,403 | -0.06(-2.69%) |