Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.300 | 3.430 | 3.270 | 3.400 | 9,277,318 | +0.22(+6.92%) |
Apr 28, 2016 | 3.050 | 3.200 | 3.040 | 3.180 | 7,066,936 | +0.17(+5.65%) |
Apr 27, 2016 | 3.110 | 3.110 | 2.950 | 3.010 | 4,286,381 | -0.03(-0.99%) |
Apr 26, 2016 | 2.940 | 3.060 | 2.860 | 3.040 | 4,433,614 | +0.14(+4.83%) |
Apr 25, 2016 | 2.960 | 3.020 | 2.870 | 2.900 | 4,470,968 | -0.05(-1.69%) |
Apr 22, 2016 | 2.990 | 3.090 | 2.910 | 2.950 | 4,947,525 | -0.06(-1.99%) |
Apr 21, 2016 | 3.090 | 3.117 | 2.950 | 3.010 | 7,833,473 | +0.07(+2.38%) |
Apr 20, 2016 | 3.110 | 3.200 | 2.930 | 2.940 | 8,532,869 | -0.18(-5.77%) |
Apr 19, 2016 | 2.980 | 3.150 | 2.940 | 3.120 | 7,264,596 | +0.27(+9.47%) |
Apr 18, 2016 | 2.930 | 2.940 | 2.805 | 2.850 | 5,557,062 | -0.01(-0.35%) |
Apr 15, 2016 | 2.720 | 2.900 | 2.670 | 2.860 | 5,218,138 | +0.19(+7.12%) |
Apr 14, 2016 | 2.780 | 2.835 | 2.600 | 2.670 | 5,878,758 | -0.14(-4.98%) |
Apr 13, 2016 | 2.810 | 2.940 | 2.790 | 2.810 | 6,249,684 | -0.11(-3.77%) |
Apr 12, 2016 | 2.830 | 2.970 | 2.750 | 2.920 | 8,907,887 | +0.11(+3.91%) |
Apr 11, 2016 | 2.640 | 2.840 | 2.610 | 2.810 | 7,921,202 | +0.29(+11.51%) |
Apr 08, 2016 | 2.360 | 2.530 | 2.350 | 2.520 | 7,753,564 | +0.15(+6.33%) |
Apr 07, 2016 | 2.320 | 2.390 | 2.300 | 2.370 | 4,455,634 | +0.11(+4.87%) |
Apr 06, 2016 | 2.240 | 2.285 | 2.210 | 2.260 | 2,923,666 | -0.02(-0.88%) |
Apr 05, 2016 | 2.220 | 2.280 | 2.160 | 2.280 | 3,938,744 | +0.11(+5.07%) |
Apr 04, 2016 | 2.260 | 2.270 | 2.160 | 2.170 | 3,204,085 | -0.09(-3.98%) |
Apr 01, 2016 | 2.140 | 2.260 | 2.100 | 2.260 | 4,267,360 | +0.05(+2.26%) |
Mar 31, 2016 | 2.260 | 2.300 | 2.170 | 2.210 | 3,037,095 | +0.01(+0.45%) |
Mar 30, 2016 | 2.190 | 2.240 | 2.120 | 2.200 | 6,930,885 | -0.01(-0.45%) |
Mar 29, 2016 | 2.070 | 2.240 | 2.040 | 2.210 | 5,511,136 | +0.15(+7.28%) |
Mar 28, 2016 | 2.070 | 2.120 | 2.020 | 2.060 | 2,669,453 | -0.01(-0.48%) |
Mar 24, 2016 | 2.040 | 2.070 | 2.070 | 2.070 | 3,179,600 | +0.05(+2.48%) |
Mar 23, 2016 | 2.080 | 2.185 | 2.020 | 2.020 | 5,264,021 | -0.17(-7.76%) |
Mar 22, 2016 | 2.230 | 2.270 | 2.170 | 2.190 | 3,657,472 | +0.03(+1.39%) |
Mar 21, 2016 | 2.120 | 2.270 | 2.100 | 2.160 | 6,823,531 | +0.02(+0.93%) |
Mar 18, 2016 | 2.180 | 2.215 | 2.110 | 2.140 | 13,446,647 | -0.04(-1.83%) |
Mar 17, 2016 | 2.350 | 2.370 | 2.160 | 2.180 | 6,262,094 | -0.09(-3.96%) |
Mar 16, 2016 | 2.020 | 2.290 | 1.990 | 2.270 | 5,353,899 | +0.19(+9.13%) |
Mar 15, 2016 | 2.050 | 2.100 | 1.950 | 2.080 | 5,471,897 | +0.00(+0.00%) |
Mar 14, 2016 | 2.220 | 2.250 | 2.070 | 2.080 | 5,317,731 | -0.12(-5.45%) |
Mar 11, 2016 | 2.300 | 2.330 | 2.170 | 2.200 | 4,147,812 | -0.08(-3.51%) |
Mar 10, 2016 | 2.200 | 2.320 | 2.180 | 2.280 | 6,113,750 | +0.13(+6.05%) |
Mar 09, 2016 | 2.120 | 2.180 | 2.050 | 2.150 | 8,644,973 | -0.05(-2.27%) |
Mar 08, 2016 | 2.390 | 2.410 | 2.180 | 2.200 | 9,665,764 | -0.16(-6.78%) |
Mar 07, 2016 | 2.460 | 2.530 | 2.330 | 2.360 | 12,652,640 | -0.04(-1.67%) |
Mar 04, 2016 | 2.570 | 2.770 | 2.340 | 2.400 | 17,413,948 | -0.17(-6.61%) |
Mar 03, 2016 | 2.360 | 2.600 | 2.360 | 2.570 | 6,186,842 | +0.23(+9.83%) |
Mar 02, 2016 | 2.300 | 2.400 | 2.260 | 2.340 | 5,282,955 | +0.04(+1.74%) |
Mar 01, 2016 | 2.440 | 2.470 | 2.270 | 2.300 | 5,980,648 | -0.12(-4.96%) |
Feb 29, 2016 | 2.390 | 2.450 | 2.355 | 2.420 | 4,274,997 | +0.05(+2.11%) |
Feb 26, 2016 | 2.350 | 2.430 | 2.260 | 2.370 | 6,478,371 | -0.05(-2.07%) |
Feb 25, 2016 | 2.380 | 2.450 | 2.300 | 2.420 | 5,064,012 | +0.04(+1.68%) |
Feb 24, 2016 | 2.430 | 2.480 | 2.310 | 2.380 | 6,805,424 | +0.01(+0.42%) |
Feb 23, 2016 | 2.400 | 2.480 | 2.315 | 2.370 | 4,980,306 | +0.02(+0.85%) |
Feb 22, 2016 | 2.330 | 2.460 | 2.300 | 2.350 | 7,877,266 | -0.11(-4.47%) |
Feb 19, 2016 | 2.400 | 2.570 | 2.400 | 2.460 | 9,842,948 | -0.01(-0.40%) |
Feb 18, 2016 | 2.240 | 2.520 | 2.210 | 2.470 | 8,885,176 | +0.19(+8.33%) |
Feb 17, 2016 | 2.210 | 2.290 | 2.150 | 2.280 | 6,282,103 | +0.08(+3.64%) |
Feb 16, 2016 | 2.270 | 2.360 | 2.160 | 2.200 | 7,192,709 | -0.23(-9.47%) |
Feb 12, 2016 | 2.150 | 2.430 | 2.430 | 2.430 | 7,867,700 | +0.16(+7.05%) |
Feb 11, 2016 | 2.300 | 2.385 | 2.150 | 2.270 | 12,703,835 | +0.21(+10.19%) |
Feb 10, 2016 | 1.880 | 2.070 | 1.820 | 2.060 | 6,686,953 | +0.15(+7.85%) |
Feb 09, 2016 | 2.060 | 2.110 | 1.910 | 1.910 | 8,634,656 | -0.09(-4.50%) |
Feb 08, 2016 | 1.930 | 2.050 | 1.925 | 2.000 | 10,910,794 | +0.13(+6.95%) |
Feb 05, 2016 | 1.670 | 1.880 | 1.640 | 1.870 | 7,653,645 | +0.13(+7.47%) |
Feb 04, 2016 | 1.630 | 1.750 | 1.630 | 1.740 | 7,210,145 | +0.14(+8.75%) |
Feb 03, 2016 | 1.460 | 1.600 | 1.460 | 1.600 | 7,647,899 | +0.14(+9.59%) |
Feb 02, 2016 | 1.510 | 1.540 | 1.440 | 1.460 | 5,063,445 | -0.05(-3.31%) |