Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.330 | 3.380 | 3.200 | 3.270 | 2,089,280 | -0.04(-1.21%) |
Apr 28, 2016 | 3.430 | 3.470 | 3.280 | 3.310 | 1,169,374 | -0.13(-3.78%) |
Apr 27, 2016 | 3.470 | 3.480 | 3.380 | 3.440 | 729,944 | +0.00(+0.00%) |
Apr 26, 2016 | 3.430 | 3.490 | 3.430 | 3.440 | 1,375,088 | +0.02(+0.58%) |
Apr 25, 2016 | 3.420 | 3.450 | 3.380 | 3.420 | 882,230 | -0.02(-0.58%) |
Apr 22, 2016 | 3.420 | 3.470 | 3.410 | 3.440 | 1,002,221 | +0.02(+0.58%) |
Apr 21, 2016 | 3.380 | 3.420 | 3.330 | 3.420 | 1,403,085 | +0.04(+1.18%) |
Apr 20, 2016 | 3.300 | 3.380 | 3.290 | 3.380 | 1,941,741 | +0.09(+2.74%) |
Apr 19, 2016 | 3.230 | 3.290 | 3.180 | 3.290 | 1,381,158 | +0.06(+1.86%) |
Apr 18, 2016 | 3.180 | 3.270 | 3.170 | 3.230 | 1,062,207 | +0.02(+0.62%) |
Apr 15, 2016 | 3.240 | 3.250 | 3.190 | 3.210 | 584,269 | -0.03(-0.93%) |
Apr 14, 2016 | 3.130 | 3.250 | 3.100 | 3.240 | 1,614,519 | +0.12(+3.85%) |
Apr 13, 2016 | 3.120 | 3.140 | 3.070 | 3.120 | 539,420 | +0.00(+0.00%) |
Apr 12, 2016 | 3.140 | 3.150 | 3.100 | 3.120 | 574,294 | -0.01(-0.32%) |
Apr 11, 2016 | 3.140 | 3.180 | 3.090 | 3.130 | 772,841 | +0.00(+0.00%) |
Apr 08, 2016 | 3.150 | 3.180 | 3.100 | 3.130 | 572,477 | -0.01(-0.32%) |
Apr 07, 2016 | 3.160 | 3.180 | 3.070 | 3.140 | 1,065,318 | -0.06(-1.88%) |
Apr 06, 2016 | 3.150 | 3.220 | 3.120 | 3.200 | 839,298 | +0.05(+1.59%) |
Apr 05, 2016 | 3.230 | 3.240 | 3.150 | 3.150 | 1,152,164 | -0.07(-2.17%) |
Apr 04, 2016 | 3.230 | 3.270 | 3.180 | 3.220 | 960,427 | -0.01(-0.31%) |
Apr 01, 2016 | 3.060 | 3.250 | 3.040 | 3.230 | 2,075,798 | +0.15(+4.87%) |
Mar 31, 2016 | 2.970 | 3.110 | 2.890 | 3.080 | 2,074,384 | +0.00(+0.00%) |
Mar 30, 2016 | 3.120 | 3.180 | 3.060 | 3.080 | 1,112,250 | -0.02(-0.65%) |
Mar 29, 2016 | 3.090 | 3.115 | 2.970 | 3.100 | 1,298,504 | -0.02(-0.64%) |
Mar 28, 2016 | 3.130 | 3.170 | 3.030 | 3.120 | 1,045,246 | +0.01(+0.32%) |
Mar 24, 2016 | 3.110 | 3.110 | 3.110 | 0 | +0.20(+6.87%) | |
Mar 23, 2016 | 3.200 | 3.220 | 2.830 | 2.910 | 10,566,588 | -0.26(-8.20%) |
Mar 22, 2016 | 3.480 | 3.490 | 3.110 | 3.170 | 3,408,842 | -0.27(-7.85%) |
Mar 21, 2016 | 3.290 | 3.470 | 3.280 | 3.440 | 2,077,628 | +0.15(+4.56%) |
Mar 18, 2016 | 3.270 | 3.390 | 3.190 | 3.290 | 8,535,630 | +0.03(+0.92%) |
Mar 17, 2016 | 3.210 | 3.290 | 3.120 | 3.260 | 1,838,460 | +0.05(+1.56%) |
Mar 16, 2016 | 3.100 | 3.210 | 3.080 | 3.210 | 1,336,517 | +0.14(+4.56%) |
Mar 15, 2016 | 3.180 | 3.180 | 2.970 | 3.070 | 1,762,611 | -0.10(-3.15%) |
Mar 14, 2016 | 3.160 | 3.260 | 3.150 | 3.170 | 1,065,127 | +0.01(+0.32%) |
Mar 11, 2016 | 3.150 | 3.180 | 3.100 | 3.160 | 1,123,980 | +0.07(+2.27%) |
Mar 10, 2016 | 3.240 | 3.300 | 3.070 | 3.090 | 2,190,247 | -0.12(-3.74%) |
Mar 09, 2016 | 3.120 | 3.210 | 3.060 | 3.210 | 2,014,813 | +0.10(+3.22%) |
Mar 08, 2016 | 3.070 | 3.150 | 2.980 | 3.110 | 1,829,728 | +0.06(+1.97%) |
Mar 07, 2016 | 2.900 | 3.060 | 2.850 | 3.050 | 1,581,424 | +0.16(+5.54%) |
Mar 04, 2016 | 3.000 | 3.000 | 2.860 | 2.890 | 1,459,329 | -0.02(-0.69%) |
Mar 03, 2016 | 2.780 | 2.930 | 2.740 | 2.910 | 1,563,738 | +0.15(+5.43%) |
Mar 02, 2016 | 2.700 | 2.770 | 2.650 | 2.760 | 721,227 | +0.04(+1.47%) |
Mar 01, 2016 | 2.660 | 2.750 | 2.650 | 2.720 | 1,070,733 | +0.11(+4.21%) |
Feb 29, 2016 | 2.680 | 2.680 | 2.550 | 2.610 | 676,630 | -0.05(-1.88%) |
Feb 26, 2016 | 2.720 | 2.750 | 2.620 | 2.660 | 628,063 | -0.02(-0.75%) |
Feb 25, 2016 | 2.770 | 2.790 | 2.620 | 2.680 | 1,610,058 | +0.00(+0.00%) |
Feb 24, 2016 | 2.390 | 2.700 | 2.320 | 2.680 | 2,138,020 | +0.29(+12.13%) |
Feb 23, 2016 | 2.350 | 2.450 | 2.320 | 2.390 | 781,296 | +0.02(+0.84%) |
Feb 22, 2016 | 2.400 | 2.430 | 2.340 | 2.370 | 1,047,159 | +0.00(+0.00%) |
Feb 19, 2016 | 2.430 | 2.470 | 2.350 | 2.370 | 1,093,337 | -0.12(-4.82%) |
Feb 18, 2016 | 2.540 | 2.550 | 2.370 | 2.490 | 2,056,442 | -0.02(-0.80%) |
Feb 17, 2016 | 2.440 | 2.550 | 2.400 | 2.510 | 2,041,005 | +0.21(+9.13%) |
Feb 16, 2016 | 2.140 | 2.320 | 2.100 | 2.300 | 2,435,109 | +0.24(+11.65%) |
Feb 12, 2016 | 2.060 | 2.060 | 2.060 | 0 | +0.04(+1.98%) | |
Feb 11, 2016 | 2.050 | 2.120 | 1.940 | 2.020 | 3,007,106 | -0.12(-5.61%) |
Feb 10, 2016 | 2.210 | 2.260 | 2.110 | 2.140 | 1,067,254 | +0.03(+1.42%) |
Feb 09, 2016 | 2.110 | 2.150 | 1.880 | 2.110 | 4,104,611 | -0.12(-5.38%) |
Feb 08, 2016 | 2.370 | 2.410 | 2.160 | 2.230 | 2,117,608 | -0.21(-8.61%) |
Feb 05, 2016 | 2.510 | 2.530 | 2.400 | 2.440 | 1,368,522 | -0.05(-2.01%) |
Feb 04, 2016 | 2.500 | 2.510 | 2.400 | 2.490 | 1,135,680 | +0.01(+0.40%) |
Feb 03, 2016 | 2.440 | 2.500 | 2.340 | 2.480 | 1,654,382 | +0.01(+0.40%) |
Feb 02, 2016 | 2.570 | 2.570 | 2.430 | 2.470 | 1,309,031 | -0.11(-4.26%) |