Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.328 | 2.332 | 2.304 | 2.324 | 1,215,711 | +0.01(+0.34%) |
Apr 28, 2016 | 2.332 | 2.351 | 2.312 | 2.316 | 1,550,530 | -0.01(-0.51%) |
Apr 27, 2016 | 2.320 | 2.332 | 2.316 | 2.328 | 1,288,444 | +0.02(+0.68%) |
Apr 26, 2016 | 2.296 | 2.312 | 2.296 | 2.312 | 807,033 | +0.01(+0.51%) |
Apr 25, 2016 | 2.296 | 2.300 | 2.284 | 2.300 | 992,285 | +0.00(+0.17%) |
Apr 22, 2016 | 2.277 | 2.300 | 2.273 | 2.296 | 1,286,801 | +0.03(+1.21%) |
Apr 21, 2016 | 2.273 | 2.273 | 2.257 | 2.269 | 917,157 | +0.01(+0.35%) |
Apr 20, 2016 | 2.249 | 2.269 | 2.237 | 2.261 | 1,209,289 | +0.02(+0.70%) |
Apr 19, 2016 | 2.237 | 2.245 | 2.222 | 2.245 | 926,897 | +0.03(+1.24%) |
Apr 18, 2016 | 2.202 | 2.222 | 2.202 | 2.218 | 695,849 | +0.00(+0.18%) |
Apr 15, 2016 | 2.214 | 2.229 | 2.214 | 2.214 | 589,838 | -0.01(-0.35%) |
Apr 14, 2016 | 2.202 | 2.222 | 2.190 | 2.222 | 1,311,598 | +0.03(+1.44%) |
Apr 13, 2016 | 2.174 | 2.194 | 2.167 | 2.190 | 1,089,995 | +0.02(+0.72%) |
Apr 12, 2016 | 2.139 | 2.182 | 2.139 | 2.174 | 773,894 | +0.03(+1.47%) |
Apr 11, 2016 | 2.147 | 2.151 | 2.135 | 2.143 | 773,182 | +0.01(+0.37%) |
Apr 08, 2016 | 2.139 | 2.155 | 2.127 | 2.135 | 885,951 | +0.00(+0.00%) |
Apr 07, 2016 | 2.163 | 2.167 | 2.131 | 2.135 | 1,200,866 | -0.02(-1.00%) |
Apr 06, 2016 | 2.157 | 2.170 | 2.145 | 2.157 | 866,668 | +0.01(+0.36%) |
Apr 05, 2016 | 2.145 | 2.153 | 2.137 | 2.149 | 721,067 | -0.00(-0.18%) |
Apr 04, 2016 | 2.161 | 2.164 | 2.145 | 2.153 | 1,385,794 | +0.00(+0.18%) |
Apr 01, 2016 | 2.153 | 2.157 | 2.129 | 2.149 | 1,109,363 | -0.00(-0.18%) |
Mar 31, 2016 | 2.102 | 2.161 | 2.102 | 2.153 | 1,545,268 | +0.03(+1.65%) |
Mar 30, 2016 | 2.118 | 2.129 | 2.106 | 2.118 | 690,124 | +0.02(+0.93%) |
Mar 29, 2016 | 2.079 | 2.110 | 2.075 | 2.098 | 875,644 | +0.02(+1.12%) |
Mar 28, 2016 | 2.091 | 2.098 | 2.075 | 2.075 | 773,101 | -0.02(-0.74%) |
Mar 24, 2016 | 2.106 | 2.091 | 2.091 | 2.091 | 1,042,488 | -0.03(-1.47%) |
Mar 23, 2016 | 2.157 | 2.161 | 2.114 | 2.122 | 1,066,604 | -0.03(-1.27%) |
Mar 22, 2016 | 2.133 | 2.157 | 2.128 | 2.149 | 1,020,648 | +0.02(+0.73%) |
Mar 21, 2016 | 2.126 | 2.137 | 2.122 | 2.133 | 515,310 | +0.01(+0.37%) |
Mar 18, 2016 | 2.118 | 2.129 | 2.106 | 2.126 | 670,931 | +0.02(+0.92%) |
Mar 17, 2016 | 2.083 | 2.106 | 2.075 | 2.106 | 877,239 | +0.03(+1.69%) |
Mar 16, 2016 | 2.040 | 2.075 | 2.036 | 2.071 | 632,793 | +0.03(+1.52%) |
Mar 15, 2016 | 2.048 | 2.048 | 2.025 | 2.040 | 582,141 | -0.01(-0.57%) |
Mar 14, 2016 | 2.052 | 2.052 | 2.032 | 2.052 | 457,601 | +0.01(+0.38%) |
Mar 11, 2016 | 2.040 | 2.048 | 2.028 | 2.044 | 678,569 | +0.02(+1.15%) |
Mar 10, 2016 | 2.032 | 2.036 | 2.007 | 2.021 | 968,557 | +0.01(+0.39%) |
Mar 09, 2016 | 2.017 | 2.017 | 1.986 | 2.013 | 788,904 | +0.02(+0.88%) |
Mar 08, 2016 | 2.003 | 2.007 | 1.988 | 1.995 | 1,123,844 | +0.00(+0.00%) |
Mar 07, 2016 | 1.988 | 2.005 | 1.988 | 1.995 | 1,036,554 | +0.01(+0.39%) |
Mar 04, 2016 | 1.972 | 1.988 | 1.971 | 1.988 | 1,198,573 | +0.03(+1.37%) |
Mar 03, 2016 | 1.965 | 1.980 | 1.953 | 1.961 | 938,011 | +0.00(+0.20%) |
Mar 02, 2016 | 1.957 | 1.957 | 1.930 | 1.957 | 1,713,568 | +0.01(+0.59%) |
Mar 01, 2016 | 1.915 | 1.946 | 1.896 | 1.946 | 1,494,574 | +0.06(+3.05%) |
Feb 29, 2016 | 1.853 | 1.888 | 1.853 | 1.888 | 796,279 | +0.03(+1.86%) |
Feb 26, 2016 | 1.823 | 1.853 | 1.819 | 1.853 | 1,152,259 | +0.04(+2.33%) |
Feb 25, 2016 | 1.773 | 1.815 | 1.773 | 1.811 | 757,546 | +0.03(+1.94%) |
Feb 24, 2016 | 1.761 | 1.781 | 1.750 | 1.777 | 683,224 | +0.01(+0.65%) |
Feb 23, 2016 | 1.757 | 1.780 | 1.754 | 1.765 | 712,812 | -0.00(-0.22%) |
Feb 22, 2016 | 1.781 | 1.800 | 1.769 | 1.769 | 932,705 | +0.00(+0.00%) |
Feb 19, 2016 | 1.769 | 1.784 | 1.758 | 1.769 | 672,620 | -0.01(-0.43%) |
Feb 18, 2016 | 1.788 | 1.788 | 1.769 | 1.777 | 539,371 | +0.00(+0.22%) |
Feb 17, 2016 | 1.754 | 1.777 | 1.750 | 1.773 | 865,505 | +0.03(+1.76%) |
Feb 16, 2016 | 1.746 | 1.757 | 1.731 | 1.742 | 991,624 | +0.01(+0.67%) |
Feb 12, 2016 | 1.734 | 1.731 | 1.731 | 1.731 | 758,341 | -0.00(-0.22%) |
Feb 11, 2016 | 1.727 | 1.738 | 1.692 | 1.734 | 1,547,504 | -0.02(-1.31%) |
Feb 10, 2016 | 1.773 | 1.781 | 1.754 | 1.757 | 612,844 | -0.01(-0.54%) |
Feb 09, 2016 | 1.760 | 1.778 | 1.737 | 1.767 | 1,797,539 | -0.03(-1.48%) |
Feb 08, 2016 | 1.835 | 1.835 | 1.760 | 1.794 | 1,758,786 | -0.05(-2.87%) |
Feb 05, 2016 | 1.858 | 1.862 | 1.812 | 1.847 | 1,399,845 | -0.02(-1.21%) |
Feb 04, 2016 | 1.869 | 1.869 | 1.842 | 1.869 | 1,113,290 | +0.00(+0.00%) |
Feb 03, 2016 | 1.877 | 1.877 | 1.824 | 1.869 | 989,849 | +0.02(+0.82%) |
Feb 02, 2016 | 1.873 | 1.881 | 1.845 | 1.854 | 1,700,394 | -0.04(-2.00%) |