Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.614 | 2.619 | 2.597 | 2.618 | 372,619 | +0.01(+0.33%) |
Apr 28, 2016 | 2.614 | 2.627 | 2.605 | 2.610 | 362,124 | -0.00(-0.17%) |
Apr 27, 2016 | 2.614 | 2.627 | 2.597 | 2.614 | 531,082 | +0.01(+0.33%) |
Apr 26, 2016 | 2.588 | 2.610 | 2.575 | 2.605 | 403,026 | +0.03(+1.35%) |
Apr 25, 2016 | 2.553 | 2.579 | 2.546 | 2.571 | 516,452 | +0.02(+0.68%) |
Apr 22, 2016 | 2.575 | 2.586 | 2.545 | 2.553 | 496,056 | -0.03(-1.34%) |
Apr 21, 2016 | 2.631 | 2.631 | 2.579 | 2.588 | 387,203 | -0.03(-1.32%) |
Apr 20, 2016 | 2.610 | 2.636 | 2.610 | 2.623 | 578,650 | +0.01(+0.33%) |
Apr 19, 2016 | 2.610 | 2.623 | 2.610 | 2.614 | 268,874 | +0.01(+0.33%) |
Apr 18, 2016 | 2.562 | 2.623 | 2.562 | 2.605 | 733,897 | +0.03(+1.18%) |
Apr 15, 2016 | 2.562 | 2.588 | 2.553 | 2.575 | 340,779 | -0.01(-0.34%) |
Apr 14, 2016 | 2.597 | 2.597 | 2.575 | 2.584 | 271,764 | -0.00(-0.17%) |
Apr 13, 2016 | 2.579 | 2.588 | 2.575 | 2.588 | 290,656 | +0.03(+1.36%) |
Apr 12, 2016 | 2.566 | 2.571 | 2.545 | 2.553 | 352,154 | +0.00(+0.00%) |
Apr 11, 2016 | 2.545 | 2.575 | 2.536 | 2.553 | 464,115 | +0.03(+1.03%) |
Apr 08, 2016 | 2.519 | 2.549 | 2.519 | 2.528 | 300,660 | +0.02(+0.69%) |
Apr 07, 2016 | 2.532 | 2.536 | 2.502 | 2.510 | 658,235 | -0.02(-0.68%) |
Apr 06, 2016 | 2.541 | 2.541 | 2.515 | 2.528 | 454,683 | +0.01(+0.34%) |
Apr 05, 2016 | 2.541 | 2.541 | 2.506 | 2.519 | 488,339 | -0.03(-1.02%) |
Apr 04, 2016 | 2.592 | 2.592 | 2.519 | 2.545 | 1,150,729 | -0.05(-1.84%) |
Apr 01, 2016 | 2.579 | 2.592 | 2.549 | 2.592 | 653,205 | +0.01(+0.33%) |
Mar 31, 2016 | 2.566 | 2.584 | 2.553 | 2.584 | 338,554 | +0.01(+0.51%) |
Mar 30, 2016 | 2.566 | 2.579 | 2.549 | 2.571 | 323,951 | +0.03(+1.02%) |
Mar 29, 2016 | 2.519 | 2.545 | 2.506 | 2.545 | 520,521 | +0.03(+1.20%) |
Mar 28, 2016 | 2.515 | 2.519 | 2.502 | 2.515 | 243,562 | +0.00(+0.00%) |
Mar 24, 2016 | 2.510 | 2.515 | 2.515 | 2.515 | 521,496 | -0.00(-0.17%) |
Mar 23, 2016 | 2.532 | 2.536 | 2.510 | 2.519 | 372,727 | -0.00(-0.17%) |
Mar 22, 2016 | 2.528 | 2.536 | 2.519 | 2.523 | 353,843 | -0.01(-0.34%) |
Mar 21, 2016 | 2.549 | 2.553 | 2.523 | 2.532 | 381,482 | -0.01(-0.34%) |
Mar 18, 2016 | 2.523 | 2.549 | 2.523 | 2.541 | 378,460 | +0.01(+0.34%) |
Mar 17, 2016 | 2.497 | 2.534 | 2.497 | 2.532 | 328,214 | +0.03(+1.39%) |
Mar 16, 2016 | 2.484 | 2.500 | 2.467 | 2.497 | 348,533 | +0.02(+0.87%) |
Mar 15, 2016 | 2.471 | 2.489 | 2.467 | 2.476 | 214,344 | -0.01(-0.35%) |
Mar 14, 2016 | 2.493 | 2.497 | 2.476 | 2.484 | 357,094 | -0.00(-0.17%) |
Mar 11, 2016 | 2.484 | 2.497 | 2.463 | 2.489 | 397,499 | +0.04(+1.50%) |
Mar 10, 2016 | 2.477 | 2.494 | 2.452 | 2.452 | 356,730 | -0.01(-0.34%) |
Mar 09, 2016 | 2.464 | 2.473 | 2.452 | 2.460 | 303,342 | -0.00(-0.17%) |
Mar 08, 2016 | 2.439 | 2.469 | 2.439 | 2.464 | 288,853 | +0.01(+0.52%) |
Mar 07, 2016 | 2.473 | 2.477 | 2.439 | 2.452 | 369,268 | -0.03(-1.19%) |
Mar 04, 2016 | 2.469 | 2.490 | 2.456 | 2.481 | 470,704 | +0.01(+0.51%) |
Mar 03, 2016 | 2.464 | 2.469 | 2.439 | 2.469 | 1,092,187 | +0.02(+0.69%) |
Mar 02, 2016 | 2.431 | 2.460 | 2.418 | 2.452 | 758,133 | +0.01(+0.52%) |
Mar 01, 2016 | 2.422 | 2.443 | 2.405 | 2.439 | 461,707 | +0.04(+1.50%) |
Feb 29, 2016 | 2.409 | 2.422 | 2.393 | 2.403 | 449,215 | -0.00(-0.09%) |
Feb 26, 2016 | 2.409 | 2.418 | 2.397 | 2.405 | 497,634 | +0.02(+0.71%) |
Feb 25, 2016 | 2.350 | 2.401 | 2.346 | 2.388 | 476,488 | +0.04(+1.62%) |
Feb 24, 2016 | 2.333 | 2.355 | 2.317 | 2.350 | 540,396 | +0.00(+0.18%) |
Feb 23, 2016 | 2.333 | 2.359 | 2.333 | 2.346 | 657,961 | +0.01(+0.54%) |
Feb 22, 2016 | 2.329 | 2.342 | 2.325 | 2.333 | 799,695 | +0.03(+1.47%) |
Feb 19, 2016 | 2.325 | 2.325 | 2.291 | 2.300 | 1,855,343 | -0.04(-1.81%) |
Feb 18, 2016 | 2.363 | 2.363 | 2.338 | 2.342 | 439,040 | -0.02(-0.89%) |
Feb 17, 2016 | 2.338 | 2.363 | 2.312 | 2.363 | 333,582 | +0.05(+2.19%) |
Feb 16, 2016 | 2.317 | 2.325 | 2.287 | 2.312 | 686,975 | +0.03(+1.30%) |
Feb 12, 2016 | 2.262 | 2.283 | 2.283 | 2.283 | 594,247 | +0.03(+1.12%) |
Feb 11, 2016 | 2.270 | 2.274 | 2.224 | 2.257 | 712,332 | -0.04(-1.84%) |
Feb 10, 2016 | 2.283 | 2.308 | 2.278 | 2.300 | 507,679 | +0.03(+1.12%) |
Feb 09, 2016 | 2.304 | 2.321 | 2.257 | 2.274 | 615,213 | -0.05(-2.00%) |
Feb 08, 2016 | 2.384 | 2.384 | 2.321 | 2.321 | 1,144,659 | -0.07(-3.00%) |
Feb 05, 2016 | 2.418 | 2.435 | 2.388 | 2.393 | 534,936 | -0.04(-1.74%) |
Feb 04, 2016 | 2.426 | 2.443 | 2.409 | 2.435 | 364,094 | +0.01(+0.52%) |
Feb 03, 2016 | 2.418 | 2.426 | 2.376 | 2.422 | 699,073 | +0.02(+0.88%) |
Feb 02, 2016 | 2.422 | 2.431 | 2.388 | 2.401 | 549,087 | -0.03(-1.39%) |