Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.753 | 2.789 | 2.728 | 2.783 | 566,825 | +0.03(+0.92%) |
Apr 28, 2016 | 2.787 | 2.808 | 2.749 | 2.757 | 344,567 | -0.03(-1.21%) |
Apr 27, 2016 | 2.778 | 2.808 | 2.719 | 2.791 | 713,099 | +0.02(+0.61%) |
Apr 26, 2016 | 2.715 | 2.793 | 2.715 | 2.774 | 448,750 | +0.06(+2.18%) |
Apr 25, 2016 | 2.740 | 2.740 | 2.707 | 2.715 | 338,128 | -0.02(-0.77%) |
Apr 22, 2016 | 2.652 | 2.761 | 2.652 | 2.736 | 349,867 | +0.07(+2.53%) |
Apr 21, 2016 | 2.770 | 2.778 | 2.669 | 2.669 | 967,556 | -0.09(-3.36%) |
Apr 20, 2016 | 2.761 | 2.795 | 2.728 | 2.761 | 435,021 | -0.01(-0.31%) |
Apr 19, 2016 | 2.761 | 2.802 | 2.745 | 2.770 | 394,057 | +0.03(+0.92%) |
Apr 18, 2016 | 2.702 | 2.783 | 2.702 | 2.745 | 541,662 | +0.03(+1.09%) |
Apr 15, 2016 | 2.745 | 2.750 | 2.690 | 2.715 | 545,390 | -0.03(-1.23%) |
Apr 14, 2016 | 2.778 | 2.800 | 2.749 | 2.749 | 492,530 | -0.03(-1.21%) |
Apr 13, 2016 | 2.757 | 2.808 | 2.745 | 2.783 | 515,197 | +0.03(+1.23%) |
Apr 12, 2016 | 2.664 | 2.755 | 2.655 | 2.749 | 756,652 | +0.10(+3.66%) |
Apr 11, 2016 | 2.652 | 2.690 | 2.622 | 2.652 | 546,609 | +0.00(+0.16%) |
Apr 08, 2016 | 2.660 | 2.711 | 2.647 | 2.647 | 688,936 | +0.00(+0.16%) |
Apr 07, 2016 | 2.664 | 2.677 | 2.622 | 2.643 | 346,379 | -0.04(-1.42%) |
Apr 06, 2016 | 2.639 | 2.690 | 2.635 | 2.681 | 612,346 | +0.05(+1.93%) |
Apr 05, 2016 | 2.601 | 2.643 | 2.571 | 2.631 | 529,934 | +0.03(+0.97%) |
Apr 04, 2016 | 2.605 | 2.622 | 2.555 | 2.605 | 969,411 | +0.01(+0.49%) |
Apr 01, 2016 | 2.546 | 2.593 | 2.533 | 2.593 | 1,177,097 | +0.03(+1.32%) |
Mar 31, 2016 | 2.525 | 2.571 | 2.525 | 2.559 | 907,198 | +0.03(+1.17%) |
Mar 30, 2016 | 2.550 | 2.571 | 2.517 | 2.529 | 759,022 | -0.02(-0.83%) |
Mar 29, 2016 | 2.495 | 2.563 | 2.462 | 2.550 | 1,079,081 | +0.04(+1.68%) |
Mar 28, 2016 | 2.576 | 2.580 | 2.500 | 2.508 | 643,929 | -0.07(-2.78%) |
Mar 24, 2016 | 2.512 | 2.580 | 2.580 | 2.580 | 498,758 | +0.05(+1.83%) |
Mar 23, 2016 | 2.593 | 2.605 | 2.525 | 2.533 | 675,437 | -0.06(-2.28%) |
Mar 22, 2016 | 2.571 | 2.601 | 2.533 | 2.593 | 586,382 | +0.02(+0.66%) |
Mar 21, 2016 | 2.622 | 2.660 | 2.550 | 2.576 | 737,824 | -0.04(-1.61%) |
Mar 18, 2016 | 2.584 | 2.639 | 2.559 | 2.618 | 1,993,609 | +0.03(+1.14%) |
Mar 17, 2016 | 2.555 | 2.618 | 2.533 | 2.588 | 573,343 | +0.03(+1.16%) |
Mar 16, 2016 | 2.512 | 2.582 | 2.500 | 2.559 | 715,761 | +0.03(+1.00%) |
Mar 15, 2016 | 2.554 | 2.570 | 2.465 | 2.533 | 906,123 | -0.03(-1.10%) |
Mar 14, 2016 | 2.513 | 2.582 | 2.497 | 2.562 | 1,055,158 | +0.05(+1.93%) |
Mar 11, 2016 | 2.445 | 2.554 | 2.445 | 2.513 | 1,153,723 | +0.08(+3.32%) |
Mar 10, 2016 | 2.465 | 2.477 | 2.410 | 2.433 | 1,143,327 | -0.02(-0.82%) |
Mar 09, 2016 | 2.501 | 2.533 | 2.429 | 2.453 | 925,473 | -0.04(-1.46%) |
Mar 08, 2016 | 2.562 | 2.598 | 2.441 | 2.489 | 663,717 | -0.10(-3.89%) |
Mar 07, 2016 | 2.533 | 2.618 | 2.521 | 2.590 | 655,795 | +0.06(+2.23%) |
Mar 04, 2016 | 2.453 | 2.610 | 2.453 | 2.533 | 992,311 | +0.08(+3.46%) |
Mar 03, 2016 | 2.433 | 2.501 | 2.417 | 2.449 | 1,083,783 | +0.02(+1.00%) |
Mar 02, 2016 | 2.380 | 2.453 | 2.364 | 2.425 | 1,133,558 | +0.02(+1.01%) |
Mar 01, 2016 | 2.360 | 2.421 | 2.332 | 2.400 | 830,820 | +0.07(+2.94%) |
Feb 29, 2016 | 2.251 | 2.368 | 2.251 | 2.332 | 630,992 | +0.07(+3.21%) |
Feb 26, 2016 | 2.211 | 2.291 | 2.162 | 2.259 | 580,300 | +0.06(+2.75%) |
Feb 25, 2016 | 2.170 | 2.211 | 2.144 | 2.199 | 498,542 | +0.03(+1.30%) |
Feb 24, 2016 | 2.142 | 2.170 | 2.057 | 2.170 | 699,885 | -0.01(-0.55%) |
Feb 23, 2016 | 2.178 | 2.209 | 2.146 | 2.183 | 752,745 | +0.00(+0.00%) |
Feb 22, 2016 | 2.239 | 2.251 | 2.146 | 2.183 | 1,011,011 | -0.06(-2.52%) |
Feb 19, 2016 | 2.267 | 2.267 | 2.191 | 2.239 | 492,164 | -0.04(-1.60%) |
Feb 18, 2016 | 2.239 | 2.275 | 2.215 | 2.275 | 586,425 | +0.04(+1.80%) |
Feb 17, 2016 | 2.142 | 2.243 | 2.134 | 2.235 | 992,769 | +0.09(+4.33%) |
Feb 16, 2016 | 2.134 | 2.158 | 2.098 | 2.142 | 1,052,345 | +0.03(+1.34%) |
Feb 12, 2016 | 2.045 | 2.114 | 2.114 | 2.114 | 1,054,727 | +0.07(+3.35%) |
Feb 11, 2016 | 2.041 | 2.074 | 1.977 | 2.045 | 1,278,453 | -0.01(-0.39%) |
Feb 10, 2016 | 2.082 | 2.082 | 2.017 | 2.053 | 1,375,024 | -0.03(-1.36%) |
Feb 09, 2016 | 2.138 | 2.138 | 2.045 | 2.082 | 782,696 | -0.08(-3.55%) |
Feb 08, 2016 | 2.178 | 2.178 | 2.102 | 2.158 | 1,439,617 | -0.04(-1.65%) |
Feb 05, 2016 | 2.158 | 2.223 | 2.158 | 2.195 | 771,668 | +0.01(+0.55%) |
Feb 04, 2016 | 2.025 | 2.235 | 2.025 | 2.183 | 1,206,434 | +0.07(+3.24%) |
Feb 03, 2016 | 2.070 | 2.122 | 2.021 | 2.114 | 744,364 | +0.05(+2.34%) |
Feb 02, 2016 | 2.134 | 2.166 | 2.061 | 2.066 | 696,216 | -0.10(-4.48%) |