Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.970 | 2.970 | 2.880 | 2.920 | 6,892 | -0.02(-0.68%) |
Apr 28, 2016 | 2.885 | 2.940 | 2.870 | 2.940 | 11,370 | +0.03(+1.03%) |
Apr 27, 2016 | 2.950 | 3.040 | 2.910 | 2.910 | 26,096 | -0.06(-2.02%) |
Apr 26, 2016 | 3.030 | 3.090 | 2.970 | 2.970 | 43,029 | -0.06(-1.98%) |
Apr 25, 2016 | 3.100 | 3.100 | 3.020 | 3.030 | 25,006 | -0.05(-1.62%) |
Apr 22, 2016 | 3.044 | 3.090 | 3.002 | 3.080 | 6,860 | +0.06(+1.99%) |
Apr 21, 2016 | 3.110 | 3.150 | 3.014 | 3.020 | 86,167 | -0.06(-1.95%) |
Apr 20, 2016 | 3.100 | 3.130 | 3.060 | 3.080 | 36,135 | -0.05(-1.59%) |
Apr 19, 2016 | 3.190 | 3.190 | 3.060 | 3.130 | 19,627 | +0.05(+1.64%) |
Apr 18, 2016 | 3.112 | 3.200 | 3.060 | 3.079 | 43,894 | -0.02(-0.66%) |
Apr 15, 2016 | 3.260 | 3.300 | 3.060 | 3.100 | 99,776 | -0.05(-1.58%) |
Apr 14, 2016 | 2.840 | 3.260 | 2.840 | 3.150 | 229,627 | +0.33(+11.70%) |
Apr 13, 2016 | 2.820 | 2.900 | 2.820 | 2.820 | 84,114 | +0.00(+0.00%) |
Apr 12, 2016 | 2.720 | 2.850 | 2.700 | 2.820 | 83,301 | +0.16(+5.92%) |
Apr 11, 2016 | 2.610 | 2.950 | 2.558 | 2.663 | 242,576 | +0.30(+12.82%) |
Apr 08, 2016 | 2.407 | 2.482 | 2.350 | 2.360 | 19,265 | +0.05(+2.16%) |
Apr 07, 2016 | 2.450 | 2.500 | 2.310 | 2.310 | 113,915 | -0.11(-4.55%) |
Apr 06, 2016 | 2.510 | 2.535 | 2.420 | 2.420 | 85,277 | -0.08(-3.20%) |
Apr 05, 2016 | 2.500 | 2.540 | 2.480 | 2.500 | 13,096 | +0.00(+0.00%) |
Apr 04, 2016 | 2.410 | 2.546 | 2.410 | 2.500 | 30,578 | +0.09(+3.73%) |
Apr 01, 2016 | 2.450 | 2.450 | 2.360 | 2.410 | 27,780 | +0.01(+0.42%) |
Mar 31, 2016 | 2.410 | 2.480 | 2.400 | 2.400 | 31,845 | -0.06(-2.44%) |
Mar 30, 2016 | 2.440 | 2.470 | 2.360 | 2.460 | 21,300 | +0.10(+4.24%) |
Mar 29, 2016 | 2.300 | 2.420 | 2.300 | 2.360 | 16,260 | +0.05(+2.16%) |
Mar 28, 2016 | 2.304 | 2.350 | 2.300 | 2.310 | 5,062 | -0.02(-0.86%) |
Mar 24, 2016 | 2.420 | 2.330 | 2.330 | 2.330 | 22,500 | -0.11(-4.51%) |
Mar 23, 2016 | 2.400 | 2.445 | 2.400 | 2.440 | 3,709 | +0.00(+0.00%) |
Mar 22, 2016 | 2.460 | 2.480 | 2.400 | 2.440 | 4,643 | +0.01(+0.41%) |
Mar 21, 2016 | 2.450 | 2.540 | 2.400 | 2.430 | 35,232 | +0.01(+0.41%) |
Mar 18, 2016 | 2.700 | 2.750 | 2.420 | 2.420 | 77,949 | -0.16(-6.20%) |
Mar 17, 2016 | 2.820 | 2.950 | 2.580 | 2.580 | 103,706 | -0.06(-2.27%) |
Mar 16, 2016 | 2.700 | 2.700 | 2.400 | 2.640 | 45,122 | -0.05(-1.86%) |
Mar 15, 2016 | 2.510 | 2.790 | 2.400 | 2.690 | 78,584 | +0.18(+7.17%) |
Mar 14, 2016 | 2.480 | 2.530 | 2.450 | 2.510 | 28,658 | +0.06(+2.27%) |
Mar 11, 2016 | 2.470 | 2.490 | 2.410 | 2.454 | 19,511 | +0.02(+1.00%) |
Mar 10, 2016 | 2.390 | 2.490 | 2.390 | 2.430 | 19,524 | +0.07(+2.96%) |
Mar 09, 2016 | 2.330 | 2.403 | 2.310 | 2.360 | 18,522 | -0.01(-0.42%) |
Mar 08, 2016 | 2.410 | 2.410 | 2.300 | 2.370 | 15,179 | -0.01(-0.42%) |
Mar 07, 2016 | 2.380 | 2.460 | 2.380 | 2.380 | 9,268 | +0.00(+0.00%) |
Mar 04, 2016 | 2.260 | 2.400 | 2.260 | 2.380 | 12,009 | +0.15(+6.73%) |
Mar 03, 2016 | 2.200 | 2.290 | 2.180 | 2.230 | 48,040 | -0.05(-2.19%) |
Mar 02, 2016 | 2.440 | 2.440 | 2.280 | 2.280 | 19,524 | -0.13(-5.39%) |
Mar 01, 2016 | 2.440 | 2.450 | 2.390 | 2.410 | 22,142 | +0.03(+1.26%) |
Feb 29, 2016 | 2.340 | 2.380 | 2.324 | 2.380 | 9,084 | -0.06(-2.46%) |
Feb 26, 2016 | 2.400 | 2.440 | 2.330 | 2.440 | 20,852 | +0.10(+4.27%) |
Feb 25, 2016 | 2.241 | 2.380 | 2.241 | 2.340 | 5,611 | +0.09(+4.00%) |
Feb 24, 2016 | 2.290 | 2.400 | 2.250 | 2.250 | 47,255 | -0.02(-0.88%) |
Feb 23, 2016 | 2.250 | 2.340 | 2.250 | 2.270 | 23,401 | +0.06(+2.71%) |
Feb 22, 2016 | 2.210 | 2.280 | 2.210 | 2.210 | 5,625 | +0.02(+0.91%) |
Feb 19, 2016 | 2.200 | 2.290 | 2.140 | 2.190 | 9,925 | -0.01(-0.45%) |
Feb 18, 2016 | 2.300 | 2.320 | 2.190 | 2.200 | 45,845 | -0.09(-3.93%) |
Feb 17, 2016 | 2.260 | 2.290 | 2.240 | 2.290 | 8,336 | +0.13(+6.02%) |
Feb 16, 2016 | 2.011 | 2.190 | 2.011 | 2.160 | 17,675 | +0.21(+10.77%) |
Feb 12, 2016 | 2.070 | 1.950 | 1.950 | 1.950 | 13,500 | -0.05(-2.50%) |
Feb 11, 2016 | 2.000 | 2.050 | 1.991 | 2.000 | 31,894 | -0.04(-1.96%) |
Feb 10, 2016 | 2.120 | 2.140 | 2.040 | 2.040 | 19,860 | -0.04(-1.92%) |
Feb 09, 2016 | 2.005 | 2.140 | 2.000 | 2.080 | 31,397 | +0.05(+2.46%) |
Feb 08, 2016 | 2.160 | 2.160 | 2.020 | 2.030 | 70,060 | -0.13(-6.02%) |
Feb 05, 2016 | 2.190 | 2.190 | 2.160 | 2.160 | 9,860 | -0.04(-1.82%) |
Feb 04, 2016 | 2.210 | 2.280 | 2.170 | 2.200 | 21,507 | -0.00(-0.06%) |
Feb 03, 2016 | 2.270 | 2.310 | 2.200 | 2.201 | 8,597 | -0.04(-1.73%) |
Feb 02, 2016 | 2.170 | 2.350 | 2.150 | 2.240 | 142,803 | +0.08(+3.70%) |