Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.790 | 2.942 | 2.783 | 2.875 | 284,978 | +0.08(+2.83%) |
Feb 26, 2016 | 2.759 | 2.905 | 2.759 | 2.796 | 375,464 | +0.10(+3.60%) |
Feb 25, 2016 | 2.699 | 2.711 | 2.620 | 2.699 | 250,590 | -0.02(-0.67%) |
Feb 24, 2016 | 2.547 | 2.723 | 2.498 | 2.717 | 241,165 | +0.08(+3.00%) |
Feb 23, 2016 | 2.717 | 2.729 | 2.595 | 2.638 | 266,186 | -0.09(-3.34%) |
Feb 22, 2016 | 2.620 | 2.729 | 2.613 | 2.729 | 312,670 | +0.21(+8.45%) |
Feb 19, 2016 | 2.480 | 2.528 | 2.443 | 2.516 | 342,783 | +0.01(+0.49%) |
Feb 18, 2016 | 2.504 | 2.559 | 2.424 | 2.504 | 312,733 | +0.09(+3.52%) |
Feb 17, 2016 | 2.352 | 2.607 | 2.310 | 2.419 | 414,299 | +0.19(+8.45%) |
Feb 16, 2016 | 2.152 | 2.249 | 2.146 | 2.231 | 311,729 | +0.16(+7.62%) |
Feb 12, 2016 | 2.012 | 2.073 | 2.073 | 2.073 | 316,721 | +0.10(+4.92%) |
Feb 11, 2016 | 2.103 | 2.121 | 1.927 | 1.975 | 230,194 | -0.15(-7.14%) |
Feb 10, 2016 | 2.164 | 2.310 | 2.127 | 2.127 | 464,396 | -0.05(-2.23%) |
Feb 09, 2016 | 2.413 | 2.486 | 2.133 | 2.176 | 617,276 | -0.28(-11.56%) |
Feb 08, 2016 | 2.675 | 2.675 | 2.438 | 2.460 | 483,058 | -0.28(-10.34%) |
Feb 05, 2016 | 2.807 | 2.807 | 2.690 | 2.744 | 207,910 | -0.05(-1.86%) |
Feb 04, 2016 | 2.721 | 2.843 | 2.692 | 2.796 | 303,777 | +0.07(+2.75%) |
Feb 03, 2016 | 2.750 | 2.773 | 2.594 | 2.721 | 321,905 | +0.05(+1.94%) |
Feb 02, 2016 | 2.675 | 2.676 | 2.584 | 2.669 | 166,728 | -0.04(-1.49%) |
Feb 01, 2016 | 2.761 | 2.761 | 2.657 | 2.709 | 301,265 | -0.09(-3.09%) |
Jan 29, 2016 | 2.698 | 2.825 | 2.692 | 2.796 | 338,489 | +0.14(+5.43%) |
Jan 28, 2016 | 2.646 | 2.715 | 2.562 | 2.652 | 345,107 | +0.16(+6.48%) |
Jan 27, 2016 | 2.479 | 2.536 | 2.381 | 2.490 | 329,798 | +0.00(+0.00%) |
Jan 26, 2016 | 2.358 | 2.502 | 2.277 | 2.490 | 393,114 | +0.20(+8.54%) |
Jan 25, 2016 | 2.363 | 2.565 | 2.286 | 2.294 | 388,912 | -0.10(-4.33%) |
Jan 22, 2016 | 2.214 | 2.398 | 2.208 | 2.398 | 488,963 | +0.32(+15.56%) |
Jan 21, 2016 | 1.995 | 2.127 | 1.966 | 2.075 | 968,996 | +0.06(+3.15%) |
Jan 20, 2016 | 2.110 | 2.118 | 1.856 | 2.012 | 621,068 | -0.17(-7.92%) |
Jan 19, 2016 | 2.427 | 2.444 | 2.150 | 2.185 | 369,900 | -0.24(-9.98%) |
Jan 15, 2016 | 2.398 | 2.427 | 2.427 | 2.427 | 511,051 | -0.15(-5.82%) |
Jan 14, 2016 | 2.490 | 2.583 | 2.358 | 2.577 | 749,719 | +0.12(+4.68%) |
Jan 13, 2016 | 2.825 | 2.917 | 2.461 | 2.461 | 372,649 | -0.32(-11.59%) |
Jan 12, 2016 | 2.923 | 2.957 | 2.594 | 2.784 | 251,804 | -0.08(-2.82%) |
Jan 11, 2016 | 3.124 | 3.194 | 2.802 | 2.865 | 316,267 | -0.25(-7.96%) |
Jan 08, 2016 | 3.188 | 3.211 | 3.101 | 3.113 | 232,972 | -0.05(-1.46%) |
Jan 07, 2016 | 3.274 | 3.280 | 3.115 | 3.159 | 455,392 | -0.16(-4.86%) |
Jan 06, 2016 | 3.459 | 3.476 | 3.257 | 3.320 | 310,287 | -0.22(-6.19%) |
Jan 05, 2016 | 3.545 | 3.557 | 3.465 | 3.539 | 328,070 | +0.03(+0.82%) |
Jan 04, 2016 | 3.395 | 3.528 | 3.378 | 3.511 | 284,466 | +0.06(+1.84%) |
Dec 31, 2015 | 3.211 | 3.447 | 3.447 | 3.447 | 652,779 | +0.20(+6.03%) |
Dec 30, 2015 | 3.211 | 3.303 | 3.182 | 3.251 | 680,005 | -0.05(-1.40%) |
Dec 29, 2015 | 3.407 | 3.441 | 3.251 | 3.297 | 767,397 | -0.03(-1.04%) |
Dec 28, 2015 | 3.430 | 3.430 | 3.297 | 3.332 | 884,351 | -0.13(-3.83%) |
Dec 24, 2015 | 3.516 | 3.465 | 3.465 | 3.465 | 402,977 | +0.02(+0.67%) |
Dec 23, 2015 | 3.234 | 3.453 | 3.217 | 3.441 | 1,624,635 | +0.32(+10.15%) |
Dec 22, 2015 | 3.015 | 3.297 | 2.980 | 3.124 | 1,198,254 | +0.14(+4.63%) |
Dec 21, 2015 | 2.928 | 2.992 | 2.830 | 2.986 | 633,343 | +0.10(+3.60%) |
Dec 18, 2015 | 2.957 | 3.014 | 2.853 | 2.882 | 387,054 | -0.08(-2.72%) |
Dec 17, 2015 | 3.049 | 3.147 | 2.882 | 2.963 | 558,748 | -0.10(-3.20%) |
Dec 16, 2015 | 3.038 | 3.136 | 2.998 | 3.061 | 545,222 | +0.06(+1.92%) |
Dec 15, 2015 | 2.940 | 3.061 | 2.907 | 3.003 | 380,584 | +0.10(+3.58%) |
Dec 14, 2015 | 3.136 | 3.136 | 2.888 | 2.900 | 341,807 | -0.24(-7.54%) |
Dec 11, 2015 | 3.436 | 3.436 | 3.101 | 3.136 | 339,878 | -0.37(-10.53%) |
Dec 10, 2015 | 3.418 | 3.603 | 3.315 | 3.505 | 486,992 | +0.08(+2.36%) |
Dec 09, 2015 | 3.257 | 3.470 | 3.257 | 3.424 | 481,446 | +0.21(+6.45%) |
Dec 08, 2015 | 3.153 | 3.418 | 3.136 | 3.217 | 488,095 | -0.05(-1.41%) |
Dec 07, 2015 | 3.563 | 3.563 | 3.076 | 3.263 | 554,593 | -0.37(-10.16%) |
Dec 04, 2015 | 3.833 | 3.833 | 3.586 | 3.632 | 325,820 | -0.22(-5.83%) |
Dec 03, 2015 | 3.937 | 4.006 | 3.833 | 3.857 | 242,491 | -0.12(-3.04%) |
Dec 02, 2015 | 4.133 | 4.145 | 3.943 | 3.978 | 247,367 | -0.18(-4.30%) |