Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.750 | 2.785 | 2.570 | 2.600 | 286,178 | -0.10(-3.70%) |
Apr 28, 2016 | 2.750 | 2.830 | 2.700 | 2.700 | 160,566 | -0.07(-2.53%) |
Apr 27, 2016 | 2.760 | 2.830 | 2.705 | 2.770 | 178,212 | +0.03(+1.09%) |
Apr 26, 2016 | 2.680 | 2.790 | 2.580 | 2.740 | 294,339 | +0.11(+4.18%) |
Apr 25, 2016 | 2.740 | 2.780 | 2.590 | 2.630 | 281,838 | -0.10(-3.66%) |
Apr 22, 2016 | 2.660 | 2.830 | 2.660 | 2.730 | 188,668 | +0.06(+2.25%) |
Apr 21, 2016 | 2.910 | 2.960 | 2.640 | 2.670 | 445,225 | -0.24(-8.25%) |
Apr 20, 2016 | 2.840 | 3.020 | 2.820 | 2.910 | 761,835 | +0.06(+2.11%) |
Apr 19, 2016 | 2.710 | 2.920 | 2.645 | 2.850 | 1,283,997 | +0.16(+5.95%) |
Apr 18, 2016 | 2.340 | 2.730 | 2.310 | 2.690 | 1,205,793 | +0.37(+15.95%) |
Apr 15, 2016 | 2.330 | 2.370 | 2.310 | 2.320 | 95,756 | -0.03(-1.28%) |
Apr 14, 2016 | 2.310 | 2.380 | 2.230 | 2.350 | 309,921 | +0.05(+2.17%) |
Apr 13, 2016 | 2.250 | 2.350 | 2.230 | 2.300 | 415,900 | +0.07(+3.14%) |
Apr 12, 2016 | 2.210 | 2.280 | 2.180 | 2.230 | 291,569 | +0.01(+0.45%) |
Apr 11, 2016 | 2.270 | 2.300 | 2.210 | 2.220 | 244,687 | -0.02(-0.89%) |
Apr 08, 2016 | 2.300 | 2.360 | 2.180 | 2.240 | 406,211 | -0.02(-0.88%) |
Apr 07, 2016 | 2.410 | 2.499 | 2.195 | 2.260 | 1,077,487 | -0.03(-1.31%) |
Apr 06, 2016 | 2.170 | 2.340 | 2.101 | 2.290 | 597,247 | +0.12(+5.53%) |
Apr 05, 2016 | 2.230 | 2.250 | 2.150 | 2.170 | 535,716 | -0.07(-3.13%) |
Apr 04, 2016 | 2.380 | 2.410 | 2.210 | 2.240 | 492,770 | -0.06(-2.61%) |
Apr 01, 2016 | 2.370 | 2.390 | 2.280 | 2.300 | 276,345 | -0.09(-3.77%) |
Mar 31, 2016 | 2.530 | 2.620 | 2.320 | 2.390 | 935,175 | -0.12(-4.78%) |
Mar 30, 2016 | 2.630 | 2.737 | 2.500 | 2.510 | 626,647 | -0.08(-3.09%) |
Mar 29, 2016 | 2.380 | 2.650 | 2.290 | 2.590 | 572,145 | +0.22(+9.28%) |
Mar 28, 2016 | 2.320 | 2.490 | 2.300 | 2.370 | 461,191 | +0.05(+2.16%) |
Mar 24, 2016 | 2.220 | 2.320 | 2.320 | 2.320 | 523,200 | +0.09(+4.04%) |
Mar 23, 2016 | 2.410 | 2.410 | 2.220 | 2.230 | 412,776 | -0.18(-7.47%) |
Mar 22, 2016 | 2.420 | 2.450 | 2.340 | 2.410 | 480,482 | -0.05(-2.03%) |
Mar 21, 2016 | 2.480 | 2.490 | 2.320 | 2.460 | 625,476 | -0.04(-1.60%) |
Mar 18, 2016 | 2.380 | 2.690 | 2.320 | 2.500 | 1,030,924 | +0.21(+9.17%) |
Mar 17, 2016 | 2.350 | 2.350 | 2.200 | 2.290 | 852,748 | -0.09(-3.78%) |
Mar 16, 2016 | 2.450 | 2.480 | 2.230 | 2.380 | 504,926 | -0.09(-3.64%) |
Mar 15, 2016 | 2.540 | 2.630 | 2.430 | 2.470 | 393,109 | -0.16(-6.08%) |
Mar 14, 2016 | 2.780 | 2.780 | 2.530 | 2.630 | 626,740 | -0.04(-1.50%) |
Mar 11, 2016 | 2.670 | 2.880 | 2.450 | 2.670 | 1,640,159 | +0.00(+0.00%) |
Mar 10, 2016 | 1.990 | 2.940 | 1.990 | 2.670 | 4,147,120 | +0.78(+41.27%) |
Mar 09, 2016 | 1.840 | 1.950 | 1.820 | 1.890 | 509,136 | +0.12(+6.78%) |
Mar 08, 2016 | 1.730 | 1.814 | 1.700 | 1.770 | 624,577 | +0.05(+2.91%) |
Mar 07, 2016 | 1.630 | 1.810 | 1.625 | 1.720 | 905,463 | +0.12(+7.50%) |
Mar 04, 2016 | 1.500 | 1.630 | 1.490 | 1.600 | 461,464 | +0.12(+8.11%) |
Mar 03, 2016 | 1.360 | 1.530 | 1.360 | 1.480 | 472,414 | +0.11(+8.03%) |
Mar 02, 2016 | 1.400 | 1.415 | 1.360 | 1.370 | 251,538 | -0.03(-2.14%) |
Mar 01, 2016 | 1.430 | 1.450 | 1.380 | 1.400 | 204,708 | -0.01(-0.71%) |
Feb 29, 2016 | 1.480 | 1.530 | 1.400 | 1.410 | 324,861 | -0.08(-5.37%) |
Feb 26, 2016 | 1.460 | 1.500 | 1.400 | 1.490 | 316,860 | +0.05(+3.47%) |
Feb 25, 2016 | 1.480 | 1.500 | 1.380 | 1.440 | 380,302 | -0.02(-1.37%) |
Feb 24, 2016 | 1.450 | 1.540 | 1.430 | 1.460 | 582,590 | +0.00(+0.00%) |
Feb 23, 2016 | 1.480 | 1.500 | 1.450 | 1.460 | 103,547 | -0.01(-0.68%) |
Feb 22, 2016 | 1.480 | 1.500 | 1.460 | 1.470 | 149,698 | +0.04(+2.80%) |
Feb 19, 2016 | 1.530 | 1.530 | 1.401 | 1.430 | 272,137 | -0.11(-7.14%) |
Feb 18, 2016 | 1.540 | 1.560 | 1.485 | 1.540 | 375,843 | -0.01(-0.65%) |
Feb 17, 2016 | 1.560 | 1.620 | 1.520 | 1.550 | 310,723 | +0.01(+0.65%) |
Feb 16, 2016 | 1.520 | 1.570 | 1.460 | 1.540 | 188,260 | +0.07(+4.76%) |
Feb 12, 2016 | 1.330 | 1.470 | 1.470 | 1.470 | 381,700 | +0.10(+7.30%) |
Feb 11, 2016 | 1.390 | 1.450 | 1.360 | 1.370 | 220,724 | -0.09(-6.16%) |
Feb 10, 2016 | 1.650 | 1.660 | 1.410 | 1.460 | 232,575 | -0.16(-9.88%) |
Feb 09, 2016 | 1.480 | 1.640 | 1.460 | 1.620 | 320,789 | +0.08(+5.19%) |
Feb 08, 2016 | 1.640 | 1.670 | 1.480 | 1.540 | 432,472 | -0.13(-7.78%) |
Feb 05, 2016 | 1.800 | 1.800 | 1.670 | 1.670 | 323,646 | -0.13(-7.22%) |
Feb 04, 2016 | 1.730 | 1.820 | 1.730 | 1.800 | 441,997 | +0.06(+3.45%) |
Feb 03, 2016 | 1.700 | 1.760 | 1.615 | 1.740 | 220,657 | +0.04(+2.35%) |
Feb 02, 2016 | 1.700 | 1.750 | 1.630 | 1.700 | 301,861 | -0.01(-0.58%) |