Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.689 | 2.697 | 2.674 | 2.689 | 98,660 | -0.04(-1.45%) |
Apr 28, 2016 | 2.701 | 2.733 | 2.701 | 2.729 | 27,665 | +0.00(+0.00%) |
Apr 27, 2016 | 2.717 | 2.741 | 2.709 | 2.729 | 66,165 | +0.02(+0.58%) |
Apr 26, 2016 | 2.709 | 2.749 | 2.691 | 2.713 | 85,580 | -0.00(-0.15%) |
Apr 25, 2016 | 2.717 | 2.737 | 2.689 | 2.717 | 126,174 | -0.01(-0.43%) |
Apr 22, 2016 | 2.717 | 2.765 | 2.701 | 2.729 | 140,603 | +0.04(+1.32%) |
Apr 21, 2016 | 2.717 | 2.753 | 2.689 | 2.693 | 73,214 | -0.04(-1.59%) |
Apr 20, 2016 | 2.729 | 2.769 | 2.697 | 2.737 | 221,772 | +0.05(+1.76%) |
Apr 19, 2016 | 2.658 | 2.713 | 2.642 | 2.689 | 83,373 | +0.02(+0.59%) |
Apr 18, 2016 | 2.674 | 2.705 | 2.634 | 2.674 | 415,639 | +0.01(+0.45%) |
Apr 15, 2016 | 2.689 | 2.712 | 2.626 | 2.662 | 157,832 | -0.04(-1.46%) |
Apr 14, 2016 | 2.701 | 2.751 | 2.682 | 2.701 | 86,829 | +0.03(+1.04%) |
Apr 13, 2016 | 2.654 | 2.760 | 2.650 | 2.674 | 334,394 | +0.00(+0.00%) |
Apr 12, 2016 | 2.662 | 2.740 | 2.618 | 2.674 | 339,087 | -0.00(-0.15%) |
Apr 11, 2016 | 2.693 | 2.765 | 2.678 | 2.678 | 322,137 | -0.01(-0.30%) |
Apr 08, 2016 | 2.729 | 2.832 | 2.678 | 2.686 | 297,796 | -0.04(-1.45%) |
Apr 07, 2016 | 2.693 | 2.800 | 2.678 | 2.725 | 286,327 | -0.00(-0.15%) |
Apr 06, 2016 | 2.808 | 2.808 | 2.701 | 2.729 | 183,439 | -0.06(-2.26%) |
Apr 05, 2016 | 2.792 | 2.809 | 2.769 | 2.792 | 39,564 | +0.00(+0.14%) |
Apr 04, 2016 | 2.808 | 2.808 | 2.753 | 2.788 | 190,084 | +0.01(+0.28%) |
Apr 01, 2016 | 2.769 | 2.812 | 2.745 | 2.780 | 91,090 | +0.01(+0.29%) |
Mar 31, 2016 | 2.773 | 2.780 | 2.729 | 2.773 | 57,235 | +0.02(+0.72%) |
Mar 30, 2016 | 2.769 | 2.784 | 2.709 | 2.753 | 101,444 | -0.02(-0.85%) |
Mar 29, 2016 | 2.729 | 2.781 | 2.715 | 2.776 | 112,209 | +0.04(+1.30%) |
Mar 28, 2016 | 2.713 | 2.749 | 2.689 | 2.741 | 112,713 | +0.03(+1.09%) |
Mar 24, 2016 | 2.776 | 2.711 | 2.711 | 2.711 | 287,478 | -0.09(-3.04%) |
Mar 23, 2016 | 2.875 | 2.883 | 2.769 | 2.796 | 227,365 | -0.07(-2.35%) |
Mar 22, 2016 | 2.808 | 2.899 | 2.717 | 2.863 | 457,299 | +0.00(+0.00%) |
Mar 21, 2016 | 3.338 | 3.358 | 2.820 | 2.863 | 1,854,076 | -0.29(-9.27%) |
Mar 18, 2016 | 3.148 | 3.227 | 3.105 | 3.156 | 470,573 | +0.05(+1.66%) |
Mar 17, 2016 | 3.045 | 3.144 | 3.010 | 3.105 | 483,648 | +0.08(+2.61%) |
Mar 16, 2016 | 3.089 | 3.089 | 2.879 | 3.026 | 304,415 | +0.02(+0.53%) |
Mar 15, 2016 | 2.958 | 3.125 | 2.954 | 3.010 | 557,161 | +0.07(+2.42%) |
Mar 14, 2016 | 2.844 | 2.958 | 2.785 | 2.939 | 358,819 | +0.11(+4.06%) |
Mar 11, 2016 | 2.852 | 2.859 | 2.788 | 2.824 | 149,000 | +0.01(+0.28%) |
Mar 10, 2016 | 2.796 | 2.828 | 2.749 | 2.816 | 51,154 | +0.01(+0.42%) |
Mar 09, 2016 | 2.828 | 2.846 | 2.717 | 2.804 | 54,775 | +0.04(+1.29%) |
Mar 08, 2016 | 2.832 | 2.852 | 2.725 | 2.769 | 104,533 | -0.06(-2.00%) |
Mar 07, 2016 | 2.867 | 2.875 | 2.670 | 2.825 | 125,681 | -0.05(-1.62%) |
Mar 04, 2016 | 2.907 | 2.950 | 2.852 | 2.871 | 82,534 | +0.00(+0.00%) |
Mar 03, 2016 | 2.848 | 2.993 | 2.847 | 2.871 | 169,240 | +0.04(+1.54%) |
Mar 02, 2016 | 2.721 | 2.840 | 2.717 | 2.828 | 72,319 | +0.15(+5.61%) |
Mar 01, 2016 | 2.670 | 2.749 | 2.630 | 2.678 | 85,664 | +0.07(+2.58%) |
Feb 29, 2016 | 2.598 | 2.670 | 2.598 | 2.610 | 43,822 | +0.03(+1.23%) |
Feb 26, 2016 | 2.721 | 2.721 | 2.574 | 2.579 | 99,401 | +0.04(+1.72%) |
Feb 25, 2016 | 2.602 | 2.616 | 2.480 | 2.535 | 167,397 | -0.20(-7.24%) |
Feb 24, 2016 | 2.903 | 2.911 | 2.626 | 2.733 | 210,379 | -0.15(-5.08%) |
Feb 23, 2016 | 2.804 | 2.907 | 2.710 | 2.879 | 166,471 | +0.11(+4.00%) |
Feb 22, 2016 | 2.650 | 2.812 | 2.513 | 2.769 | 168,034 | +0.17(+6.54%) |
Feb 19, 2016 | 2.496 | 2.630 | 2.413 | 2.598 | 161,425 | +0.02(+0.77%) |
Feb 18, 2016 | 2.365 | 2.638 | 2.353 | 2.579 | 471,701 | +0.24(+10.14%) |
Feb 17, 2016 | 2.215 | 2.349 | 2.175 | 2.341 | 251,749 | +0.17(+7.83%) |
Feb 16, 2016 | 2.191 | 2.215 | 2.080 | 2.171 | 113,297 | +0.11(+5.58%) |
Feb 12, 2016 | 1.978 | 2.057 | 2.057 | 2.057 | 88,746 | +0.10(+5.05%) |
Feb 11, 2016 | 1.978 | 2.007 | 1.958 | 1.958 | 54,489 | -0.09(-4.44%) |
Feb 10, 2016 | 2.084 | 2.136 | 2.045 | 2.049 | 77,075 | -0.04(-1.78%) |
Feb 09, 2016 | 2.084 | 2.104 | 2.084 | 2.086 | 24,550 | -0.03(-1.24%) |
Feb 08, 2016 | 2.140 | 2.194 | 2.096 | 2.112 | 69,242 | -0.03(-1.33%) |
Feb 05, 2016 | 2.187 | 2.187 | 2.128 | 2.140 | 32,899 | -0.03(-1.42%) |
Feb 04, 2016 | 2.136 | 2.179 | 2.136 | 2.171 | 28,459 | +0.05(+2.43%) |
Feb 03, 2016 | 2.159 | 2.163 | 2.094 | 2.120 | 44,105 | -0.02(-1.11%) |
Feb 02, 2016 | 2.171 | 2.171 | 2.116 | 2.144 | 26,722 | -0.03(-1.45%) |