Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.290 | 2.370 | 2.290 | 2.290 | 11,376 | -0.04(-1.71%) |
Apr 28, 2016 | 2.300 | 2.370 | 2.200 | 2.330 | 30,731 | -0.02(-0.77%) |
Apr 27, 2016 | 2.300 | 2.350 | 2.200 | 2.348 | 87,399 | +0.04(+1.65%) |
Apr 26, 2016 | 2.150 | 2.480 | 2.150 | 2.310 | 535,417 | +0.23(+11.06%) |
Apr 25, 2016 | 2.060 | 2.090 | 2.029 | 2.080 | 17,276 | +0.09(+4.78%) |
Apr 22, 2016 | 2.150 | 2.150 | 1.900 | 1.985 | 28,733 | -0.16(-7.67%) |
Apr 21, 2016 | 2.150 | 2.150 | 2.060 | 2.150 | 564 | +0.00(+0.00%) |
Apr 20, 2016 | 2.170 | 2.200 | 2.100 | 2.150 | 3,255 | +0.05(+2.38%) |
Apr 19, 2016 | 2.250 | 2.250 | 2.100 | 2.100 | 29,719 | -0.07(-3.22%) |
Apr 18, 2016 | 2.250 | 2.250 | 2.167 | 2.170 | 2,015 | +0.02(+0.93%) |
Apr 15, 2016 | 2.290 | 2.290 | 2.150 | 2.150 | 27,991 | -0.10(-4.44%) |
Apr 14, 2016 | 2.280 | 2.280 | 2.200 | 2.250 | 3,102 | +0.08(+3.69%) |
Apr 13, 2016 | 2.100 | 2.260 | 2.100 | 2.170 | 152,526 | +0.07(+3.33%) |
Apr 12, 2016 | 2.030 | 2.120 | 2.030 | 2.100 | 24,000 | +0.02(+0.96%) |
Apr 11, 2016 | 2.070 | 2.100 | 2.070 | 2.080 | 14,919 | +0.05(+2.46%) |
Apr 08, 2016 | 2.000 | 2.030 | 2.000 | 2.030 | 621 | +0.03(+1.50%) |
Apr 07, 2016 | 2.030 | 2.080 | 1.990 | 2.000 | 59,006 | -0.05(-2.44%) |
Apr 06, 2016 | 2.000 | 2.090 | 2.000 | 2.050 | 37,396 | +0.05(+2.50%) |
Apr 05, 2016 | 2.000 | 2.010 | 1.950 | 2.000 | 6,355 | -0.02(-0.99%) |
Apr 04, 2016 | 2.000 | 2.049 | 1.900 | 2.020 | 45,300 | +0.12(+6.32%) |
Apr 01, 2016 | 1.947 | 1.950 | 1.900 | 1.900 | 5,595 | -0.01(-0.52%) |
Mar 31, 2016 | 2.060 | 2.065 | 1.900 | 1.910 | 35,769 | -0.04(-2.05%) |
Mar 30, 2016 | 1.991 | 2.030 | 1.950 | 1.950 | 30,909 | +0.02(+1.04%) |
Mar 29, 2016 | 1.991 | 2.030 | 1.930 | 1.930 | 1,066 | -0.10(-4.93%) |
Mar 28, 2016 | 1.900 | 2.030 | 1.900 | 2.030 | 3,614 | +0.03(+1.50%) |
Mar 24, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 800 | +0.00(+0.00%) |
Mar 23, 2016 | 1.990 | 2.000 | 1.950 | 2.000 | 832 | +0.05(+2.56%) |
Mar 22, 2016 | 1.960 | 2.020 | 1.950 | 1.950 | 5,842 | +0.00(+0.01%) |
Mar 21, 2016 | 2.029 | 2.030 | 1.911 | 1.950 | 7,150 | +0.00(+0.00%) |
Mar 18, 2016 | 1.980 | 2.030 | 1.940 | 1.950 | 16,757 | -0.05(-2.45%) |
Mar 16, 2016 | 1.930 | 2.000 | 1.840 | 1.999 | 33 | +0.13(+6.89%) |
Mar 15, 2016 | 1.950 | 1.950 | 1.870 | 1.870 | 15,583 | +0.00(+0.00%) |
Mar 14, 2016 | 1.950 | 1.950 | 1.870 | 1.870 | 3,213 | -0.08(-4.10%) |
Mar 11, 2016 | 1.950 | 1.950 | 1.860 | 1.950 | 505 | +0.00(+0.00%) |
Mar 10, 2016 | 1.900 | 1.950 | 1.900 | 1.950 | 3,201 | +0.00(+0.00%) |
Mar 09, 2016 | 1.950 | 1.950 | 1.946 | 1.950 | 756 | +0.05(+2.63%) |
Mar 08, 2016 | 1.950 | 1.950 | 1.851 | 1.900 | 3,336 | -0.03(-1.55%) |
Mar 07, 2016 | 1.950 | 1.950 | 1.930 | 1.930 | 787 | +0.00(+0.00%) |
Mar 04, 2016 | 1.875 | 2.049 | 1.860 | 1.930 | 16,066 | +0.07(+3.76%) |
Mar 03, 2016 | 1.960 | 1.960 | 1.700 | 1.860 | 12,805 | -0.08(-4.12%) |
Mar 02, 2016 | 1.980 | 1.980 | 1.940 | 1.940 | 304 | -0.06(-3.00%) |
Mar 01, 2016 | 1.950 | 2.000 | 1.950 | 2.000 | 1,906 | +0.05(+2.56%) |
Feb 29, 2016 | 2.000 | 2.000 | 1.950 | 1.950 | 6,945 | -0.05(-2.50%) |
Feb 26, 2016 | 1.980 | 2.000 | 1.970 | 2.000 | 6,438 | +0.00(+0.00%) |
Feb 25, 2016 | 1.950 | 2.000 | 1.950 | 2.000 | 29,061 | +0.00(+0.00%) |
Feb 24, 2016 | 1.980 | 2.000 | 1.980 | 2.000 | 10,504 | +0.00(+0.00%) |
Feb 23, 2016 | 1.980 | 2.010 | 1.972 | 2.000 | 1,640 | +0.02(+1.01%) |
Feb 22, 2016 | 1.951 | 2.007 | 1.951 | 1.980 | 542 | +0.05(+2.59%) |
Feb 19, 2016 | 1.955 | 2.000 | 1.930 | 1.930 | 7,386 | -0.05(-2.53%) |
Feb 18, 2016 | 1.950 | 1.990 | 1.950 | 1.980 | 4,751 | -0.06(-2.94%) |
Feb 17, 2016 | 1.950 | 2.040 | 1.950 | 2.040 | 14,961 | +0.04(+2.00%) |
Feb 16, 2016 | 1.910 | 2.050 | 1.910 | 2.000 | 1,970 | -0.00(-0.25%) |
Feb 12, 2016 | 1.990 | 2.005 | 2.005 | 2.005 | 22,800 | +0.10(+5.53%) |
Feb 11, 2016 | 1.961 | 2.000 | 1.850 | 1.900 | 34,626 | -0.11(-5.42%) |
Feb 10, 2016 | 2.000 | 2.100 | 1.960 | 2.009 | 18,365 | -0.01(-0.54%) |
Feb 09, 2016 | 2.050 | 2.060 | 1.945 | 2.020 | 4,781 | -0.04(-1.95%) |
Feb 08, 2016 | 2.100 | 2.160 | 2.050 | 2.060 | 915 | +0.03(+1.48%) |
Feb 05, 2016 | 2.040 | 2.050 | 1.970 | 2.030 | 4,143 | -0.02(-0.98%) |
Feb 04, 2016 | 2.070 | 2.170 | 2.020 | 2.050 | 30,378 | -0.05(-2.38%) |
Feb 03, 2016 | 2.032 | 2.104 | 2.032 | 2.100 | 2,754 | +0.06(+2.94%) |
Feb 02, 2016 | 2.040 | 2.040 | 1.954 | 2.040 | 2,568 | +0.00(+0.00%) |