Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.360 | 3.510 | 3.330 | 3.510 | 818,749 | +0.17(+5.09%) |
Apr 28, 2016 | 3.500 | 3.650 | 3.330 | 3.340 | 1,185,568 | +0.04(+1.21%) |
Apr 27, 2016 | 3.190 | 3.310 | 3.150 | 3.300 | 988,916 | +0.14(+4.43%) |
Apr 26, 2016 | 3.180 | 3.240 | 3.150 | 3.160 | 1,024,951 | +0.01(+0.32%) |
Apr 25, 2016 | 3.210 | 3.240 | 3.130 | 3.150 | 841,121 | -0.05(-1.56%) |
Apr 22, 2016 | 3.150 | 3.280 | 3.140 | 3.200 | 576,055 | -0.02(-0.62%) |
Apr 21, 2016 | 3.250 | 3.320 | 3.210 | 3.220 | 494,034 | -0.05(-1.53%) |
Apr 20, 2016 | 3.180 | 3.280 | 3.150 | 3.270 | 354,519 | +0.07(+2.19%) |
Apr 19, 2016 | 3.170 | 3.240 | 3.150 | 3.200 | 394,192 | +0.04(+1.27%) |
Apr 18, 2016 | 3.160 | 3.250 | 3.140 | 3.160 | 306,030 | -0.05(-1.56%) |
Apr 15, 2016 | 3.240 | 3.260 | 3.180 | 3.210 | 317,518 | -0.05(-1.53%) |
Apr 14, 2016 | 3.240 | 3.310 | 3.175 | 3.260 | 790,904 | +0.01(+0.31%) |
Apr 13, 2016 | 3.130 | 3.260 | 3.130 | 3.250 | 347,837 | +0.12(+3.83%) |
Apr 12, 2016 | 3.170 | 3.170 | 3.070 | 3.130 | 1,110,068 | -0.06(-1.88%) |
Apr 11, 2016 | 3.150 | 3.267 | 3.100 | 3.190 | 639,140 | +0.10(+3.24%) |
Apr 08, 2016 | 3.120 | 3.130 | 3.020 | 3.090 | 618,403 | +0.01(+0.32%) |
Apr 07, 2016 | 3.200 | 3.210 | 3.050 | 3.080 | 559,696 | -0.14(-4.35%) |
Apr 06, 2016 | 3.140 | 3.272 | 3.100 | 3.220 | 1,043,723 | +0.09(+2.88%) |
Apr 05, 2016 | 3.100 | 3.150 | 3.060 | 3.130 | 452,634 | +0.00(+0.00%) |
Apr 04, 2016 | 3.100 | 3.170 | 3.080 | 3.130 | 798,934 | +0.02(+0.64%) |
Apr 01, 2016 | 3.090 | 3.120 | 3.060 | 3.110 | 284,454 | +0.00(+0.00%) |
Mar 31, 2016 | 3.100 | 3.180 | 3.090 | 3.110 | 853,032 | +0.01(+0.32%) |
Mar 30, 2016 | 3.140 | 3.200 | 3.050 | 3.100 | 1,057,162 | -0.04(-1.27%) |
Mar 29, 2016 | 3.090 | 3.150 | 3.010 | 3.140 | 1,410,987 | +0.02(+0.64%) |
Mar 28, 2016 | 3.020 | 3.165 | 3.010 | 3.120 | 596,645 | +0.09(+2.97%) |
Mar 24, 2016 | 2.980 | 3.030 | 3.030 | 3.030 | 745,400 | +0.06(+2.02%) |
Mar 23, 2016 | 3.000 | 3.010 | 2.960 | 2.970 | 465,060 | -0.05(-1.66%) |
Mar 22, 2016 | 2.980 | 3.050 | 2.960 | 3.020 | 314,194 | +0.02(+0.67%) |
Mar 21, 2016 | 3.010 | 3.045 | 2.970 | 3.000 | 404,850 | +0.00(+0.00%) |
Mar 18, 2016 | 3.050 | 3.060 | 2.990 | 3.000 | 1,126,374 | -0.02(-0.66%) |
Mar 17, 2016 | 2.970 | 3.050 | 2.970 | 3.020 | 390,007 | +0.03(+1.00%) |
Mar 16, 2016 | 2.990 | 3.030 | 2.940 | 2.990 | 442,902 | +0.00(+0.00%) |
Mar 15, 2016 | 3.000 | 3.000 | 2.940 | 2.990 | 384,874 | -0.01(-0.33%) |
Mar 14, 2016 | 3.010 | 3.070 | 3.000 | 3.000 | 304,725 | -0.03(-0.99%) |
Mar 11, 2016 | 2.970 | 3.040 | 2.935 | 3.030 | 278,629 | +0.07(+2.36%) |
Mar 10, 2016 | 2.980 | 3.000 | 2.860 | 2.960 | 549,808 | -0.01(-0.34%) |
Mar 09, 2016 | 2.840 | 3.060 | 2.840 | 2.970 | 630,437 | +0.16(+5.69%) |
Mar 08, 2016 | 3.080 | 3.080 | 2.800 | 2.810 | 800,171 | -0.29(-9.35%) |
Mar 07, 2016 | 3.070 | 3.145 | 3.030 | 3.100 | 698,614 | +0.01(+0.32%) |
Mar 04, 2016 | 3.040 | 3.180 | 3.020 | 3.090 | 1,047,861 | +0.05(+1.64%) |
Mar 03, 2016 | 2.950 | 3.070 | 2.920 | 3.040 | 899,064 | +0.10(+3.40%) |
Mar 02, 2016 | 2.920 | 2.990 | 2.901 | 2.940 | 510,996 | +0.01(+0.34%) |
Mar 01, 2016 | 2.850 | 2.950 | 2.770 | 2.930 | 1,179,127 | +0.11(+3.90%) |
Feb 29, 2016 | 2.770 | 2.940 | 2.760 | 2.820 | 738,660 | +0.01(+0.36%) |
Feb 26, 2016 | 2.890 | 2.900 | 2.780 | 2.810 | 426,349 | -0.08(-2.77%) |
Feb 25, 2016 | 2.860 | 2.950 | 2.810 | 2.890 | 838,129 | +0.05(+1.76%) |
Feb 24, 2016 | 2.750 | 2.880 | 2.715 | 2.840 | 654,796 | +0.09(+3.27%) |
Feb 23, 2016 | 2.730 | 2.770 | 2.720 | 2.750 | 442,794 | +0.02(+0.73%) |
Feb 22, 2016 | 2.770 | 2.775 | 2.700 | 2.730 | 553,988 | +0.01(+0.37%) |
Feb 19, 2016 | 2.620 | 2.750 | 2.620 | 2.720 | 465,735 | +0.09(+3.42%) |
Feb 18, 2016 | 2.650 | 2.685 | 2.610 | 2.630 | 777,406 | +0.00(+0.00%) |
Feb 17, 2016 | 2.560 | 2.700 | 2.560 | 2.630 | 752,487 | +0.10(+3.95%) |
Feb 16, 2016 | 2.530 | 2.570 | 2.430 | 2.530 | 747,032 | +0.03(+1.40%) |
Feb 12, 2016 | 2.360 | 2.495 | 2.495 | 2.495 | 1,062,100 | +0.15(+6.17%) |
Feb 11, 2016 | 2.470 | 2.485 | 2.325 | 2.350 | 1,452,635 | -0.13(-5.24%) |
Feb 10, 2016 | 2.540 | 2.580 | 2.450 | 2.480 | 947,950 | -0.04(-1.59%) |
Feb 09, 2016 | 2.510 | 2.560 | 2.460 | 2.520 | 765,099 | +0.01(+0.40%) |
Feb 08, 2016 | 2.600 | 2.610 | 2.470 | 2.510 | 1,199,021 | -0.08(-3.09%) |
Feb 05, 2016 | 2.640 | 2.650 | 2.580 | 2.590 | 1,286,891 | +0.01(+0.39%) |
Feb 04, 2016 | 2.700 | 2.780 | 2.600 | 2.580 | 1,900,107 | -0.10(-3.73%) |
Feb 03, 2016 | 2.880 | 2.900 | 2.670 | 2.680 | 1,203,904 | -0.19(-6.62%) |
Feb 02, 2016 | 2.790 | 2.885 | 2.770 | 2.870 | 1,001,284 | +0.05(+1.77%) |