Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.670 | 2.700 | 2.610 | 2.660 | 1,023,686 | +0.01(+0.38%) |
Apr 28, 2016 | 2.590 | 2.700 | 2.590 | 2.650 | 853,232 | +0.04(+1.53%) |
Apr 27, 2016 | 2.600 | 2.650 | 2.530 | 2.610 | 785,086 | +0.03(+1.16%) |
Apr 26, 2016 | 2.540 | 2.600 | 2.520 | 2.580 | 531,787 | +0.04(+1.57%) |
Apr 25, 2016 | 2.580 | 2.610 | 2.440 | 2.540 | 663,189 | -0.07(-2.68%) |
Apr 22, 2016 | 2.530 | 2.620 | 2.520 | 2.610 | 599,745 | +0.08(+3.16%) |
Apr 21, 2016 | 2.580 | 2.650 | 2.520 | 2.530 | 443,729 | -0.06(-2.32%) |
Apr 20, 2016 | 2.570 | 2.640 | 2.560 | 2.590 | 609,027 | +0.03(+1.17%) |
Apr 19, 2016 | 2.620 | 2.620 | 2.540 | 2.560 | 577,471 | -0.03(-1.16%) |
Apr 18, 2016 | 2.410 | 2.620 | 2.409 | 2.590 | 940,551 | +0.16(+6.58%) |
Apr 15, 2016 | 2.430 | 2.440 | 2.390 | 2.430 | 264,849 | -0.02(-0.82%) |
Apr 14, 2016 | 2.500 | 2.500 | 2.425 | 2.450 | 306,051 | -0.05(-2.00%) |
Apr 13, 2016 | 2.440 | 2.490 | 2.370 | 2.500 | 451,424 | +0.09(+3.73%) |
Apr 12, 2016 | 2.390 | 2.410 | 2.320 | 2.410 | 524,598 | +0.02(+0.84%) |
Apr 11, 2016 | 2.480 | 2.480 | 2.380 | 2.390 | 421,362 | -0.06(-2.45%) |
Apr 08, 2016 | 2.420 | 2.500 | 2.410 | 2.450 | 437,077 | +0.07(+2.94%) |
Apr 07, 2016 | 2.430 | 2.515 | 2.380 | 2.380 | 482,488 | -0.12(-4.80%) |
Apr 06, 2016 | 2.360 | 2.510 | 2.360 | 2.500 | 701,960 | +0.12(+5.04%) |
Apr 05, 2016 | 2.420 | 2.453 | 2.350 | 2.380 | 564,144 | -0.09(-3.64%) |
Apr 04, 2016 | 2.520 | 2.520 | 2.440 | 2.470 | 852,174 | -0.02(-0.80%) |
Apr 01, 2016 | 2.460 | 2.520 | 2.450 | 2.490 | 1,044,894 | +0.03(+1.22%) |
Mar 31, 2016 | 2.500 | 2.540 | 2.450 | 2.460 | 745,776 | -0.04(-1.60%) |
Mar 30, 2016 | 2.580 | 2.580 | 2.470 | 2.500 | 1,861,738 | -0.03(-1.19%) |
Mar 29, 2016 | 2.400 | 2.580 | 2.340 | 2.530 | 963,481 | +0.13(+5.42%) |
Mar 28, 2016 | 2.430 | 2.430 | 2.300 | 2.400 | 491,172 | -0.03(-1.23%) |
Mar 24, 2016 | 2.340 | 2.430 | 2.430 | 2.430 | 496,700 | +0.06(+2.53%) |
Mar 23, 2016 | 2.380 | 2.460 | 2.315 | 2.370 | 1,004,659 | -0.02(-0.84%) |
Mar 22, 2016 | 2.310 | 2.390 | 2.265 | 2.390 | 561,740 | +0.07(+3.02%) |
Mar 21, 2016 | 2.220 | 2.350 | 2.168 | 2.320 | 1,017,453 | +0.11(+4.98%) |
Mar 18, 2016 | 2.080 | 2.260 | 2.070 | 2.210 | 3,056,207 | +0.16(+7.80%) |
Mar 17, 2016 | 2.130 | 2.170 | 2.040 | 2.050 | 730,335 | -0.09(-4.21%) |
Mar 16, 2016 | 2.100 | 2.170 | 2.100 | 2.140 | 363,717 | +0.03(+1.42%) |
Mar 15, 2016 | 2.120 | 2.160 | 2.077 | 2.110 | 493,616 | -0.03(-1.40%) |
Mar 14, 2016 | 2.120 | 2.150 | 2.055 | 2.140 | 500,341 | +0.02(+0.94%) |
Mar 11, 2016 | 2.150 | 2.180 | 2.100 | 2.120 | 542,468 | -0.02(-0.93%) |
Mar 10, 2016 | 2.000 | 2.140 | 2.000 | 2.140 | 785,160 | +0.12(+5.94%) |
Mar 09, 2016 | 1.950 | 2.040 | 1.930 | 2.020 | 874,424 | +0.11(+5.76%) |
Mar 08, 2016 | 1.800 | 1.950 | 1.800 | 1.910 | 823,575 | +0.12(+6.70%) |
Mar 07, 2016 | 1.880 | 1.900 | 1.770 | 1.790 | 395,827 | -0.11(-5.79%) |
Mar 04, 2016 | 1.880 | 1.900 | 1.870 | 1.900 | 326,589 | +0.03(+1.60%) |
Mar 03, 2016 | 1.800 | 1.880 | 1.800 | 1.870 | 427,991 | +0.06(+3.31%) |
Mar 02, 2016 | 1.730 | 1.810 | 1.730 | 1.810 | 451,689 | +0.07(+4.02%) |
Mar 01, 2016 | 1.730 | 1.780 | 1.720 | 1.740 | 362,688 | +0.02(+1.16%) |
Feb 29, 2016 | 1.750 | 1.796 | 1.710 | 1.720 | 328,923 | -0.03(-1.71%) |
Feb 26, 2016 | 1.810 | 1.825 | 1.735 | 1.750 | 397,029 | -0.06(-3.31%) |
Feb 25, 2016 | 1.770 | 1.830 | 1.740 | 1.810 | 299,964 | +0.02(+1.12%) |
Feb 24, 2016 | 1.790 | 1.800 | 1.710 | 1.790 | 356,191 | +0.02(+1.13%) |
Feb 23, 2016 | 1.800 | 1.830 | 1.760 | 1.770 | 354,450 | -0.03(-1.67%) |
Feb 22, 2016 | 1.770 | 1.840 | 1.770 | 1.800 | 379,542 | +0.03(+1.69%) |
Feb 19, 2016 | 1.810 | 1.810 | 1.740 | 1.770 | 254,673 | -0.04(-2.21%) |
Feb 18, 2016 | 1.780 | 1.820 | 1.750 | 1.810 | 323,677 | +0.01(+0.56%) |
Feb 17, 2016 | 1.720 | 1.800 | 1.710 | 1.800 | 605,824 | +0.08(+4.65%) |
Feb 16, 2016 | 1.650 | 1.720 | 1.600 | 1.720 | 475,775 | +0.07(+4.24%) |
Feb 12, 2016 | 1.680 | 1.650 | 1.650 | 1.650 | 452,900 | +0.00(+0.00%) |
Feb 11, 2016 | 1.740 | 1.750 | 1.580 | 1.650 | 684,056 | -0.05(-2.94%) |
Feb 10, 2016 | 1.690 | 1.800 | 1.600 | 1.700 | 622,184 | +0.02(+1.19%) |
Feb 09, 2016 | 1.690 | 1.720 | 1.650 | 1.680 | 526,436 | -0.01(-0.59%) |
Feb 08, 2016 | 1.750 | 1.770 | 1.690 | 1.690 | 597,680 | -0.06(-3.43%) |
Feb 05, 2016 | 1.810 | 1.820 | 1.750 | 1.750 | 400,878 | -0.07(-3.85%) |
Feb 04, 2016 | 1.800 | 1.880 | 1.800 | 1.820 | 356,474 | +0.03(+1.68%) |
Feb 03, 2016 | 1.760 | 1.830 | 1.750 | 1.790 | 630,767 | +0.04(+2.29%) |
Feb 02, 2016 | 1.780 | 1.800 | 1.750 | 1.750 | 431,309 | -0.04(-2.23%) |