Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.030 | 4.090 | 3.790 | 3.950 | 458,467 | +0.01(+0.25%) |
Apr 28, 2016 | 3.590 | 4.140 | 3.590 | 3.940 | 532,674 | +0.25(+6.78%) |
Apr 27, 2016 | 3.770 | 3.790 | 3.591 | 3.690 | 192,904 | -0.02(-0.54%) |
Apr 26, 2016 | 3.690 | 3.750 | 3.570 | 3.710 | 283,716 | +0.10(+2.77%) |
Apr 25, 2016 | 3.550 | 3.660 | 3.350 | 3.610 | 1,028,199 | +0.05(+1.40%) |
Apr 22, 2016 | 3.510 | 3.630 | 3.490 | 3.560 | 306,903 | +0.11(+3.19%) |
Apr 21, 2016 | 3.520 | 3.650 | 3.400 | 3.450 | 245,630 | -0.05(-1.43%) |
Apr 20, 2016 | 3.540 | 3.850 | 3.330 | 3.500 | 1,274,346 | +0.01(+0.29%) |
Apr 19, 2016 | 3.140 | 3.540 | 3.120 | 3.490 | 697,946 | +0.36(+11.50%) |
Apr 18, 2016 | 3.110 | 3.190 | 2.980 | 3.130 | 306,081 | +0.03(+0.97%) |
Apr 15, 2016 | 2.790 | 3.120 | 2.780 | 3.100 | 247,592 | +0.31(+11.11%) |
Apr 14, 2016 | 2.860 | 2.860 | 2.750 | 2.790 | 174,540 | -0.01(-0.36%) |
Apr 13, 2016 | 2.870 | 2.870 | 2.690 | 2.800 | 288,775 | -0.01(-0.36%) |
Apr 12, 2016 | 2.570 | 2.820 | 2.540 | 2.810 | 405,624 | +0.23(+8.91%) |
Apr 11, 2016 | 2.600 | 2.710 | 2.550 | 2.580 | 627,342 | +0.01(+0.39%) |
Apr 08, 2016 | 2.590 | 2.660 | 2.490 | 2.570 | 147,452 | +0.01(+0.39%) |
Apr 07, 2016 | 2.470 | 2.600 | 2.420 | 2.560 | 248,593 | +0.08(+3.23%) |
Apr 06, 2016 | 2.470 | 2.490 | 2.350 | 2.480 | 281,591 | +0.00(+0.00%) |
Apr 05, 2016 | 2.590 | 2.590 | 2.350 | 2.480 | 261,646 | -0.11(-4.25%) |
Apr 04, 2016 | 2.530 | 2.660 | 2.460 | 2.590 | 272,518 | +0.04(+1.57%) |
Apr 01, 2016 | 2.480 | 2.560 | 2.470 | 2.550 | 177,370 | +0.03(+1.19%) |
Mar 31, 2016 | 2.500 | 2.540 | 2.470 | 2.520 | 138,251 | +0.01(+0.40%) |
Mar 30, 2016 | 2.540 | 2.600 | 2.490 | 2.510 | 402,250 | +0.00(+0.00%) |
Mar 29, 2016 | 2.450 | 2.530 | 2.290 | 2.510 | 192,829 | +0.06(+2.45%) |
Mar 28, 2016 | 2.390 | 2.460 | 2.300 | 2.450 | 225,915 | +0.06(+2.51%) |
Mar 24, 2016 | 2.370 | 2.390 | 2.390 | 2.390 | 283,400 | -0.01(-0.42%) |
Mar 23, 2016 | 2.450 | 2.530 | 2.320 | 2.400 | 495,412 | -0.13(-5.14%) |
Mar 22, 2016 | 2.760 | 2.770 | 2.430 | 2.530 | 1,048,871 | -0.28(-9.96%) |
Mar 21, 2016 | 2.600 | 2.880 | 2.510 | 2.810 | 1,275,930 | +0.21(+8.08%) |
Mar 18, 2016 | 2.520 | 2.600 | 2.420 | 2.600 | 1,386,850 | +0.12(+4.84%) |
Mar 17, 2016 | 2.370 | 2.580 | 2.300 | 2.480 | 1,387,394 | +0.18(+7.83%) |
Mar 16, 2016 | 2.140 | 2.300 | 2.125 | 2.300 | 570,068 | +0.14(+6.48%) |
Mar 15, 2016 | 2.250 | 2.250 | 2.050 | 2.160 | 299,665 | -0.14(-6.09%) |
Mar 14, 2016 | 2.200 | 2.310 | 2.160 | 2.300 | 361,398 | +0.06(+2.68%) |
Mar 11, 2016 | 2.190 | 2.240 | 2.150 | 2.240 | 318,286 | +0.03(+1.36%) |
Mar 10, 2016 | 2.300 | 2.300 | 2.100 | 2.210 | 353,640 | -0.11(-4.74%) |
Mar 09, 2016 | 2.230 | 2.370 | 2.220 | 2.320 | 476,886 | +0.07(+3.11%) |
Mar 08, 2016 | 2.360 | 2.360 | 2.130 | 2.250 | 786,442 | -0.05(-2.17%) |
Mar 07, 2016 | 2.450 | 2.490 | 2.230 | 2.300 | 1,519,949 | +0.31(+15.58%) |
Mar 04, 2016 | 1.890 | 1.890 | 1.800 | 1.990 | 1,655,387 | +0.10(+5.29%) |
Mar 03, 2016 | 1.860 | 2.010 | 1.850 | 1.890 | 1,158,003 | +0.01(+0.53%) |
Mar 02, 2016 | 1.460 | 1.910 | 1.440 | 1.880 | 6,368,477 | +0.38(+25.33%) |
Mar 01, 2016 | 1.780 | 1.800 | 1.490 | 1.500 | 2,881,787 | -0.22(-12.79%) |
Feb 29, 2016 | 1.700 | 2.059 | 1.690 | 1.720 | 792,344 | +0.03(+1.78%) |
Feb 26, 2016 | 2.070 | 2.140 | 1.660 | 1.690 | 1,391,564 | -0.45(-21.03%) |
Feb 25, 2016 | 2.150 | 2.280 | 1.982 | 2.140 | 851,672 | -0.03(-1.38%) |
Feb 24, 2016 | 2.410 | 2.455 | 2.135 | 2.170 | 2,285,410 | -0.30(-12.15%) |
Feb 23, 2016 | 2.630 | 2.700 | 2.440 | 2.470 | 481,156 | -0.25(-9.19%) |
Feb 22, 2016 | 2.930 | 2.930 | 2.540 | 2.720 | 1,239,041 | -0.29(-9.63%) |
Feb 19, 2016 | 3.300 | 3.300 | 2.960 | 3.010 | 257,345 | -0.27(-8.23%) |
Feb 18, 2016 | 3.210 | 3.320 | 3.050 | 3.280 | 267,121 | +0.08(+2.50%) |
Feb 17, 2016 | 3.090 | 3.240 | 3.040 | 3.200 | 479,142 | +0.17(+5.61%) |
Feb 16, 2016 | 3.120 | 3.120 | 3.000 | 3.030 | 240,081 | -0.01(-0.33%) |
Feb 12, 2016 | 2.950 | 3.040 | 3.040 | 3.040 | 245,500 | +0.13(+4.47%) |
Feb 11, 2016 | 3.100 | 3.100 | 2.840 | 2.910 | 437,303 | -0.19(-6.13%) |
Feb 10, 2016 | 3.080 | 3.280 | 3.020 | 3.100 | 286,636 | +0.07(+2.31%) |
Feb 09, 2016 | 3.380 | 3.380 | 3.010 | 3.030 | 318,694 | -0.38(-11.14%) |
Feb 08, 2016 | 3.390 | 3.420 | 3.180 | 3.410 | 225,297 | +0.01(+0.29%) |
Feb 05, 2016 | 3.790 | 3.790 | 3.390 | 3.400 | 191,266 | -0.40(-10.53%) |
Feb 04, 2016 | 3.290 | 3.890 | 3.210 | 3.800 | 385,731 | +0.53(+16.21%) |
Feb 03, 2016 | 3.050 | 3.290 | 3.000 | 3.270 | 375,088 | +0.25(+8.28%) |
Feb 02, 2016 | 3.140 | 3.150 | 2.990 | 3.020 | 225,375 | -0.14(-4.43%) |