Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.090 | 2.110 | 2.040 | 2.060 | 50,771 | +0.01(+0.49%) |
Apr 28, 2016 | 2.050 | 2.160 | 2.040 | 2.050 | 60,100 | +0.01(+0.49%) |
Apr 27, 2016 | 1.980 | 2.050 | 1.950 | 2.040 | 70,795 | +0.08(+4.08%) |
Apr 26, 2016 | 2.010 | 2.010 | 1.920 | 1.960 | 24,122 | +0.06(+3.16%) |
Apr 25, 2016 | 1.950 | 1.990 | 1.890 | 1.900 | 66,345 | -0.03(-1.55%) |
Apr 22, 2016 | 1.870 | 1.940 | 1.860 | 1.930 | 37,472 | +0.08(+4.32%) |
Apr 21, 2016 | 1.820 | 1.885 | 1.820 | 1.850 | 56,476 | +0.00(+0.00%) |
Apr 20, 2016 | 1.890 | 1.970 | 1.850 | 1.850 | 76,970 | -0.04(-2.12%) |
Apr 19, 2016 | 1.880 | 1.980 | 1.860 | 1.890 | 55,518 | -0.01(-0.53%) |
Apr 18, 2016 | 1.920 | 1.920 | 1.870 | 1.900 | 98,554 | +0.02(+1.06%) |
Apr 15, 2016 | 1.880 | 1.900 | 1.880 | 1.880 | 17,051 | +0.00(+0.00%) |
Apr 14, 2016 | 1.900 | 1.900 | 1.880 | 1.880 | 16,163 | -0.02(-1.05%) |
Apr 13, 2016 | 1.880 | 1.900 | 1.880 | 1.900 | 30,474 | +0.02(+1.06%) |
Apr 12, 2016 | 1.830 | 1.880 | 1.830 | 1.880 | 20,726 | +0.03(+1.62%) |
Apr 11, 2016 | 1.900 | 1.900 | 1.849 | 1.850 | 50,579 | -0.03(-1.60%) |
Apr 08, 2016 | 1.900 | 1.900 | 1.870 | 1.880 | 8,895 | +0.00(+0.00%) |
Apr 07, 2016 | 1.900 | 1.975 | 1.880 | 1.880 | 38,422 | -0.02(-1.05%) |
Apr 06, 2016 | 1.880 | 1.900 | 1.870 | 1.900 | 19,672 | +0.02(+1.06%) |
Apr 05, 2016 | 1.890 | 1.930 | 1.880 | 1.880 | 35,143 | -0.01(-0.53%) |
Apr 04, 2016 | 1.880 | 1.900 | 1.880 | 1.890 | 24,166 | +0.00(+0.00%) |
Apr 01, 2016 | 1.890 | 1.920 | 1.890 | 1.890 | 21,666 | +0.00(+0.00%) |
Mar 31, 2016 | 1.910 | 1.950 | 1.875 | 1.890 | 33,149 | +0.00(+0.00%) |
Mar 30, 2016 | 1.920 | 2.000 | 1.870 | 1.890 | 30,017 | +0.00(+0.00%) |
Mar 29, 2016 | 1.940 | 2.000 | 1.880 | 1.890 | 52,846 | -0.03(-1.56%) |
Mar 28, 2016 | 1.940 | 1.960 | 1.920 | 1.920 | 31,172 | -0.02(-1.03%) |
Mar 24, 2016 | 1.940 | 1.940 | 1.940 | 1.940 | 18,900 | +0.00(+0.00%) |
Mar 23, 2016 | 1.990 | 1.990 | 1.940 | 1.940 | 17,892 | -0.05(-2.51%) |
Mar 22, 2016 | 1.990 | 2.019 | 1.960 | 1.990 | 21,643 | +0.01(+0.51%) |
Mar 21, 2016 | 1.990 | 2.020 | 1.970 | 1.980 | 24,738 | +0.02(+1.02%) |
Mar 18, 2016 | 2.020 | 2.050 | 1.950 | 1.960 | 51,840 | -0.04(-2.00%) |
Mar 17, 2016 | 2.010 | 2.010 | 1.960 | 2.000 | 29,776 | +0.00(+0.00%) |
Mar 16, 2016 | 1.990 | 2.020 | 1.960 | 2.000 | 36,951 | +0.01(+0.50%) |
Mar 15, 2016 | 1.970 | 2.030 | 1.970 | 1.990 | 78,176 | +0.03(+1.53%) |
Mar 14, 2016 | 2.130 | 2.150 | 1.940 | 1.960 | 69,675 | -0.17(-7.98%) |
Mar 11, 2016 | 2.180 | 2.180 | 2.080 | 2.130 | 42,809 | -0.02(-0.93%) |
Mar 10, 2016 | 2.170 | 2.170 | 2.060 | 2.150 | 6,947 | +0.00(+0.00%) |
Mar 09, 2016 | 2.170 | 2.260 | 2.040 | 2.150 | 65,480 | +0.00(+0.00%) |
Mar 08, 2016 | 2.230 | 2.240 | 2.150 | 2.150 | 43,329 | -0.11(-4.87%) |
Mar 07, 2016 | 2.050 | 2.280 | 2.000 | 2.260 | 62,791 | +0.22(+10.78%) |
Mar 04, 2016 | 2.050 | 2.060 | 2.030 | 2.040 | 51,851 | -0.01(-0.49%) |
Mar 03, 2016 | 2.060 | 2.100 | 2.030 | 2.050 | 96,829 | -0.02(-0.97%) |
Mar 02, 2016 | 2.030 | 2.120 | 2.030 | 2.070 | 63,885 | +0.01(+0.49%) |
Mar 01, 2016 | 2.110 | 2.140 | 2.040 | 2.060 | 53,533 | -0.06(-2.83%) |
Feb 29, 2016 | 2.230 | 2.310 | 2.100 | 2.120 | 37,519 | -0.17(-7.42%) |
Feb 26, 2016 | 2.250 | 2.390 | 2.197 | 2.290 | 43,236 | +0.08(+3.62%) |
Feb 25, 2016 | 2.140 | 2.260 | 2.030 | 2.210 | 39,089 | +0.07(+3.27%) |
Feb 24, 2016 | 2.300 | 2.330 | 2.020 | 2.140 | 46,575 | -0.19(-8.15%) |
Feb 23, 2016 | 2.960 | 2.960 | 2.270 | 2.330 | 65,102 | +0.29(+14.22%) |
Feb 22, 2016 | 2.040 | 2.060 | 2.000 | 2.040 | 37,329 | +0.05(+2.51%) |
Feb 19, 2016 | 2.050 | 2.050 | 1.950 | 1.990 | 27,835 | -0.04(-1.97%) |
Feb 18, 2016 | 1.950 | 2.199 | 1.930 | 2.030 | 44,247 | +0.07(+3.57%) |
Feb 17, 2016 | 1.930 | 2.032 | 1.890 | 1.960 | 76,550 | +0.04(+2.08%) |
Feb 16, 2016 | 1.940 | 1.940 | 1.850 | 1.920 | 10,249 | -0.01(-0.52%) |
Feb 12, 2016 | 1.900 | 1.930 | 1.930 | 1.930 | 17,900 | +0.06(+3.21%) |
Feb 11, 2016 | 1.800 | 1.950 | 1.800 | 1.870 | 20,629 | +0.03(+1.63%) |
Feb 10, 2016 | 1.890 | 1.931 | 1.760 | 1.840 | 66,648 | -0.05(-2.65%) |
Feb 09, 2016 | 1.800 | 1.950 | 1.780 | 1.890 | 69,685 | +0.06(+3.28%) |
Feb 08, 2016 | 1.930 | 1.980 | 1.799 | 1.830 | 62,780 | -0.06(-3.17%) |
Feb 05, 2016 | 2.080 | 2.080 | 1.890 | 1.890 | 100,578 | -0.18(-8.70%) |
Feb 04, 2016 | 2.240 | 2.300 | 2.050 | 2.070 | 65,223 | -0.14(-6.33%) |
Feb 03, 2016 | 2.230 | 2.290 | 2.020 | 2.210 | 81,066 | +0.00(+0.00%) |
Feb 02, 2016 | 2.110 | 2.360 | 2.110 | 2.210 | 65,689 | +0.05(+2.31%) |