Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.615 | 2.620 | 2.597 | 2.619 | 372,527 | +0.01(+0.33%) |
Apr 28, 2016 | 2.615 | 2.628 | 2.606 | 2.610 | 362,035 | -0.00(-0.17%) |
Apr 27, 2016 | 2.615 | 2.628 | 2.597 | 2.615 | 530,952 | +0.01(+0.33%) |
Apr 26, 2016 | 2.589 | 2.610 | 2.576 | 2.606 | 402,927 | +0.03(+1.35%) |
Apr 25, 2016 | 2.554 | 2.580 | 2.546 | 2.571 | 516,325 | +0.02(+0.68%) |
Apr 22, 2016 | 2.576 | 2.587 | 2.545 | 2.554 | 495,935 | -0.03(-1.34%) |
Apr 21, 2016 | 2.632 | 2.632 | 2.580 | 2.589 | 387,108 | -0.03(-1.32%) |
Apr 20, 2016 | 2.610 | 2.636 | 2.610 | 2.623 | 578,508 | +0.01(+0.33%) |
Apr 19, 2016 | 2.610 | 2.623 | 2.610 | 2.615 | 268,808 | +0.01(+0.33%) |
Apr 18, 2016 | 2.563 | 2.623 | 2.563 | 2.606 | 733,718 | +0.03(+1.18%) |
Apr 15, 2016 | 2.563 | 2.589 | 2.554 | 2.576 | 340,695 | -0.01(-0.34%) |
Apr 14, 2016 | 2.597 | 2.597 | 2.576 | 2.584 | 271,698 | -0.00(-0.17%) |
Apr 13, 2016 | 2.580 | 2.589 | 2.576 | 2.589 | 290,584 | +0.03(+1.36%) |
Apr 12, 2016 | 2.567 | 2.571 | 2.545 | 2.554 | 352,068 | +0.00(+0.00%) |
Apr 11, 2016 | 2.545 | 2.576 | 2.537 | 2.554 | 464,001 | +0.03(+1.03%) |
Apr 08, 2016 | 2.519 | 2.550 | 2.519 | 2.528 | 300,587 | +0.02(+0.69%) |
Apr 07, 2016 | 2.532 | 2.537 | 2.502 | 2.511 | 658,074 | -0.02(-0.68%) |
Apr 06, 2016 | 2.541 | 2.541 | 2.515 | 2.528 | 454,572 | +0.01(+0.34%) |
Apr 05, 2016 | 2.541 | 2.541 | 2.506 | 2.519 | 488,219 | -0.03(-1.02%) |
Apr 04, 2016 | 2.593 | 2.593 | 2.519 | 2.545 | 1,150,447 | -0.05(-1.84%) |
Apr 01, 2016 | 2.580 | 2.593 | 2.550 | 2.593 | 653,045 | +0.01(+0.34%) |
Mar 31, 2016 | 2.567 | 2.584 | 2.554 | 2.584 | 338,471 | +0.01(+0.51%) |
Mar 30, 2016 | 2.567 | 2.580 | 2.550 | 2.571 | 323,872 | +0.03(+1.02%) |
Mar 29, 2016 | 2.519 | 2.545 | 2.506 | 2.545 | 520,393 | +0.03(+1.21%) |
Mar 28, 2016 | 2.515 | 2.519 | 2.502 | 2.515 | 243,502 | +0.00(+0.00%) |
Mar 24, 2016 | 2.511 | 2.515 | 2.515 | 2.515 | 521,368 | -0.00(-0.17%) |
Mar 23, 2016 | 2.532 | 2.537 | 2.511 | 2.519 | 372,636 | -0.00(-0.17%) |
Mar 22, 2016 | 2.528 | 2.537 | 2.519 | 2.524 | 353,756 | -0.01(-0.34%) |
Mar 21, 2016 | 2.550 | 2.554 | 2.524 | 2.532 | 381,388 | -0.01(-0.34%) |
Mar 18, 2016 | 2.524 | 2.550 | 2.524 | 2.541 | 378,367 | +0.01(+0.34%) |
Mar 17, 2016 | 2.498 | 2.535 | 2.498 | 2.532 | 328,134 | +0.03(+1.39%) |
Mar 16, 2016 | 2.485 | 2.501 | 2.468 | 2.498 | 348,448 | +0.02(+0.87%) |
Mar 15, 2016 | 2.472 | 2.489 | 2.468 | 2.476 | 214,292 | -0.01(-0.35%) |
Mar 14, 2016 | 2.494 | 2.498 | 2.476 | 2.485 | 357,006 | -0.00(-0.17%) |
Mar 11, 2016 | 2.485 | 2.498 | 2.463 | 2.489 | 397,401 | +0.04(+1.50%) |
Mar 10, 2016 | 2.478 | 2.495 | 2.452 | 2.452 | 356,643 | -0.01(-0.34%) |
Mar 09, 2016 | 2.465 | 2.474 | 2.452 | 2.461 | 303,268 | -0.00(-0.17%) |
Mar 08, 2016 | 2.440 | 2.469 | 2.440 | 2.465 | 288,782 | +0.01(+0.52%) |
Mar 07, 2016 | 2.474 | 2.478 | 2.440 | 2.452 | 369,177 | -0.03(-1.19%) |
Mar 04, 2016 | 2.469 | 2.490 | 2.457 | 2.482 | 470,589 | +0.01(+0.51%) |
Mar 03, 2016 | 2.465 | 2.469 | 2.440 | 2.469 | 1,091,919 | +0.02(+0.69%) |
Mar 02, 2016 | 2.431 | 2.461 | 2.419 | 2.452 | 757,948 | +0.01(+0.52%) |
Mar 01, 2016 | 2.423 | 2.444 | 2.406 | 2.440 | 461,594 | +0.04(+1.50%) |
Feb 29, 2016 | 2.410 | 2.423 | 2.393 | 2.404 | 449,105 | -0.00(-0.09%) |
Feb 26, 2016 | 2.410 | 2.419 | 2.397 | 2.406 | 497,512 | +0.02(+0.71%) |
Feb 25, 2016 | 2.351 | 2.402 | 2.347 | 2.389 | 476,371 | +0.04(+1.62%) |
Feb 24, 2016 | 2.334 | 2.355 | 2.317 | 2.351 | 540,263 | +0.00(+0.18%) |
Feb 23, 2016 | 2.334 | 2.359 | 2.334 | 2.347 | 657,799 | +0.01(+0.54%) |
Feb 22, 2016 | 2.330 | 2.342 | 2.326 | 2.334 | 799,499 | +0.03(+1.47%) |
Feb 19, 2016 | 2.326 | 2.326 | 2.292 | 2.300 | 1,854,888 | -0.04(-1.80%) |
Feb 18, 2016 | 2.364 | 2.364 | 2.338 | 2.342 | 438,932 | -0.02(-0.89%) |
Feb 17, 2016 | 2.338 | 2.364 | 2.313 | 2.364 | 333,501 | +0.05(+2.19%) |
Feb 16, 2016 | 2.317 | 2.326 | 2.287 | 2.313 | 686,807 | +0.03(+1.30%) |
Feb 12, 2016 | 2.262 | 2.283 | 2.283 | 2.283 | 594,101 | +0.03(+1.12%) |
Feb 11, 2016 | 2.271 | 2.275 | 2.224 | 2.258 | 712,158 | -0.04(-1.84%) |
Feb 10, 2016 | 2.283 | 2.309 | 2.279 | 2.300 | 507,554 | +0.03(+1.12%) |
Feb 09, 2016 | 2.304 | 2.321 | 2.258 | 2.275 | 615,063 | -0.05(-2.00%) |
Feb 08, 2016 | 2.385 | 2.385 | 2.321 | 2.321 | 1,144,379 | -0.07(-3.00%) |
Feb 05, 2016 | 2.419 | 2.435 | 2.389 | 2.393 | 534,805 | -0.04(-1.74%) |
Feb 04, 2016 | 2.427 | 2.444 | 2.410 | 2.435 | 364,005 | +0.01(+0.52%) |
Feb 03, 2016 | 2.419 | 2.427 | 2.376 | 2.423 | 698,902 | +0.02(+0.88%) |
Feb 02, 2016 | 2.423 | 2.431 | 2.389 | 2.402 | 548,952 | -0.03(-1.39%) |