Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.084 | 3.110 | 3.084 | 3.093 | 87,685 | +0.00(+0.00%) |
Feb 26, 2016 | 3.110 | 3.122 | 3.088 | 3.093 | 70,225 | +0.00(+0.14%) |
Feb 25, 2016 | 3.076 | 3.097 | 3.063 | 3.088 | 166,983 | +0.02(+0.70%) |
Feb 24, 2016 | 3.037 | 3.071 | 3.028 | 3.067 | 60,722 | +0.00(+0.14%) |
Feb 23, 2016 | 3.106 | 3.114 | 3.054 | 3.063 | 232,378 | -0.04(-1.25%) |
Feb 22, 2016 | 3.127 | 3.127 | 3.088 | 3.101 | 101,360 | -0.02(-0.55%) |
Feb 19, 2016 | 3.058 | 3.118 | 3.041 | 3.118 | 166,234 | +0.05(+1.68%) |
Feb 18, 2016 | 3.088 | 3.088 | 3.054 | 3.067 | 109,881 | -0.02(-0.70%) |
Feb 17, 2016 | 3.041 | 3.088 | 3.041 | 3.088 | 207,359 | +0.06(+2.13%) |
Feb 16, 2016 | 2.998 | 3.024 | 2.990 | 3.024 | 216,771 | +0.05(+1.73%) |
Feb 12, 2016 | 2.934 | 2.972 | 2.972 | 2.972 | 183,217 | +0.05(+1.76%) |
Feb 11, 2016 | 2.934 | 2.934 | 2.899 | 2.921 | 145,244 | -0.04(-1.45%) |
Feb 10, 2016 | 2.951 | 3.024 | 2.951 | 2.964 | 412,797 | +0.02(+0.73%) |
Feb 09, 2016 | 2.929 | 2.977 | 2.917 | 2.942 | 164,423 | -0.01(-0.48%) |
Feb 08, 2016 | 2.964 | 2.985 | 2.930 | 2.956 | 101,866 | -0.03(-1.11%) |
Feb 05, 2016 | 3.024 | 3.028 | 2.981 | 2.990 | 84,382 | -0.04(-1.28%) |
Feb 04, 2016 | 3.024 | 3.063 | 3.020 | 3.028 | 122,331 | -0.01(-0.28%) |
Feb 03, 2016 | 3.015 | 3.037 | 2.968 | 3.037 | 127,195 | +0.04(+1.29%) |
Feb 02, 2016 | 3.011 | 3.015 | 2.994 | 2.998 | 67,348 | -0.05(-1.69%) |
Feb 01, 2016 | 3.033 | 3.054 | 3.015 | 3.050 | 77,712 | +0.01(+0.28%) |
Jan 29, 2016 | 2.985 | 3.050 | 2.985 | 3.041 | 118,809 | +0.06(+2.02%) |
Jan 28, 2016 | 2.964 | 2.994 | 2.964 | 2.981 | 66,614 | +0.03(+1.02%) |
Jan 27, 2016 | 2.955 | 2.985 | 2.938 | 2.951 | 231,549 | -0.00(-0.15%) |
Jan 26, 2016 | 2.904 | 2.964 | 2.904 | 2.955 | 173,555 | +0.05(+1.78%) |
Jan 25, 2016 | 2.942 | 2.947 | 2.904 | 2.904 | 126,215 | -0.04(-1.31%) |
Jan 22, 2016 | 2.908 | 2.968 | 2.908 | 2.942 | 261,379 | +0.07(+2.39%) |
Jan 21, 2016 | 2.844 | 2.921 | 2.844 | 2.874 | 293,173 | +0.03(+1.21%) |
Jan 20, 2016 | 2.856 | 2.861 | 2.732 | 2.839 | 371,407 | -0.05(-1.64%) |
Jan 19, 2016 | 2.912 | 2.939 | 2.852 | 2.887 | 523,854 | -0.01(-0.30%) |
Jan 15, 2016 | 2.964 | 2.895 | 2.895 | 2.895 | 814,583 | -0.09(-3.02%) |
Jan 14, 2016 | 2.964 | 2.990 | 2.955 | 2.985 | 197,716 | +0.03(+0.87%) |
Jan 13, 2016 | 3.054 | 3.065 | 2.960 | 2.960 | 123,221 | -0.09(-2.96%) |
Jan 12, 2016 | 3.071 | 3.084 | 3.015 | 3.050 | 221,904 | +0.01(+0.42%) |
Jan 11, 2016 | 3.045 | 3.050 | 3.011 | 3.037 | 197,045 | +0.02(+0.71%) |
Jan 08, 2016 | 3.050 | 3.058 | 3.011 | 3.015 | 185,610 | -0.01(-0.43%) |
Jan 07, 2016 | 3.071 | 3.084 | 3.011 | 3.028 | 647,744 | -0.08(-2.49%) |
Jan 06, 2016 | 3.157 | 3.157 | 3.076 | 3.106 | 255,731 | -0.06(-1.90%) |
Jan 05, 2016 | 3.166 | 3.170 | 3.153 | 3.166 | 204,849 | +0.00(+0.14%) |
Jan 04, 2016 | 3.144 | 3.161 | 3.093 | 3.161 | 171,584 | -0.01(-0.27%) |
Dec 31, 2015 | 3.192 | 3.170 | 3.170 | 3.170 | 585,038 | -0.01(-0.27%) |
Dec 30, 2015 | 3.243 | 3.273 | 3.166 | 3.179 | 306,778 | -0.04(-1.33%) |
Dec 29, 2015 | 3.234 | 3.243 | 3.222 | 3.222 | 170,887 | -0.00(-0.13%) |
Dec 28, 2015 | 3.252 | 3.265 | 3.217 | 3.226 | 145,016 | -0.04(-1.32%) |
Dec 24, 2015 | 3.252 | 3.269 | 3.269 | 3.269 | 119,894 | +0.03(+0.93%) |
Dec 23, 2015 | 3.226 | 3.256 | 3.217 | 3.239 | 121,337 | +0.02(+0.53%) |
Dec 22, 2015 | 3.209 | 3.222 | 3.200 | 3.222 | 91,999 | +0.03(+1.08%) |
Dec 21, 2015 | 3.209 | 3.222 | 3.187 | 3.187 | 119,198 | +0.00(+0.00%) |
Dec 18, 2015 | 3.209 | 3.232 | 3.183 | 3.187 | 159,727 | -0.03(-0.93%) |
Dec 17, 2015 | 3.234 | 3.252 | 3.187 | 3.217 | 136,882 | -0.02(-0.53%) |
Dec 16, 2015 | 3.234 | 3.239 | 3.226 | 3.234 | 126,401 | +0.02(+0.53%) |
Dec 15, 2015 | 3.269 | 3.333 | 3.217 | 3.217 | 91,387 | -0.02(-0.66%) |
Dec 14, 2015 | 3.201 | 3.239 | 3.197 | 3.239 | 97,618 | +0.03(+0.78%) |
Dec 11, 2015 | 3.239 | 3.256 | 3.201 | 3.214 | 131,096 | -0.03(-0.91%) |
Dec 10, 2015 | 3.222 | 3.256 | 3.218 | 3.243 | 108,080 | +0.00(+0.00%) |
Dec 09, 2015 | 3.247 | 3.256 | 3.232 | 3.243 | 85,393 | -0.01(-0.21%) |
Dec 08, 2015 | 3.239 | 3.256 | 3.227 | 3.250 | 61,180 | -0.00(-0.05%) |
Dec 07, 2015 | 3.264 | 3.281 | 3.247 | 3.251 | 97,688 | -0.03(-1.02%) |
Dec 04, 2015 | 3.222 | 3.285 | 3.222 | 3.285 | 56,212 | +0.07(+2.09%) |
Dec 03, 2015 | 3.272 | 3.365 | 3.214 | 3.218 | 38,087 | -0.04(-1.29%) |
Dec 02, 2015 | 3.293 | 3.297 | 3.256 | 3.260 | 157,865 | -0.03(-0.77%) |