Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.305 | 2.397 | 2.291 | 2.374 | 2,481,293 | +0.07(+3.02%) |
Feb 26, 2016 | 2.272 | 2.319 | 2.244 | 2.305 | 2,293,271 | +0.05(+2.05%) |
Feb 25, 2016 | 2.230 | 2.277 | 2.212 | 2.258 | 2,662,820 | +0.02(+1.04%) |
Feb 24, 2016 | 2.217 | 2.244 | 2.166 | 2.235 | 1,570,710 | +0.00(+0.21%) |
Feb 23, 2016 | 2.217 | 2.249 | 2.203 | 2.230 | 1,564,953 | +0.03(+1.26%) |
Feb 22, 2016 | 2.179 | 2.221 | 2.179 | 2.203 | 2,480,416 | +0.01(+0.64%) |
Feb 19, 2016 | 2.235 | 2.244 | 2.175 | 2.189 | 2,153,655 | -0.06(-2.48%) |
Feb 18, 2016 | 2.230 | 2.319 | 2.203 | 2.244 | 3,215,456 | +0.01(+0.62%) |
Feb 17, 2016 | 2.110 | 2.254 | 2.087 | 2.230 | 2,822,209 | +0.13(+6.42%) |
Feb 16, 2016 | 2.133 | 2.147 | 2.064 | 2.096 | 4,155,953 | +0.00(+0.00%) |
Feb 12, 2016 | 1.999 | 2.096 | 2.096 | 2.096 | 7,625,354 | +0.11(+5.61%) |
Feb 11, 2016 | 2.119 | 2.147 | 1.975 | 1.985 | 6,685,085 | -0.21(-9.51%) |
Feb 10, 2016 | 2.295 | 2.309 | 2.184 | 2.193 | 5,279,348 | -0.14(-6.15%) |
Feb 09, 2016 | 2.328 | 2.435 | 2.305 | 2.337 | 3,618,819 | +0.00(+0.00%) |
Feb 08, 2016 | 2.356 | 2.374 | 2.296 | 2.337 | 4,213,411 | -0.04(-1.56%) |
Feb 05, 2016 | 2.374 | 2.409 | 2.351 | 2.374 | 2,910,316 | +0.00(+0.00%) |
Feb 04, 2016 | 2.328 | 2.379 | 2.328 | 2.374 | 1,942,515 | +0.04(+1.59%) |
Feb 03, 2016 | 2.268 | 2.351 | 2.230 | 2.337 | 2,533,349 | +0.07(+3.07%) |
Feb 02, 2016 | 2.314 | 2.319 | 2.263 | 2.268 | 2,023,403 | -0.06(-2.69%) |
Feb 01, 2016 | 2.332 | 2.349 | 2.309 | 2.330 | 3,121,312 | -0.02(-0.89%) |
Jan 29, 2016 | 2.360 | 2.365 | 2.300 | 2.351 | 3,668,884 | -0.00(-0.20%) |
Jan 28, 2016 | 2.365 | 2.384 | 2.328 | 2.356 | 1,564,564 | +0.02(+0.99%) |
Jan 27, 2016 | 2.342 | 2.383 | 2.309 | 2.332 | 2,169,749 | -0.01(-0.40%) |
Jan 26, 2016 | 2.305 | 2.351 | 2.291 | 2.342 | 2,247,527 | +0.06(+2.43%) |
Jan 25, 2016 | 2.342 | 2.356 | 2.281 | 2.286 | 2,471,488 | -0.06(-2.57%) |
Jan 22, 2016 | 2.286 | 2.386 | 2.286 | 2.346 | 4,892,318 | +0.08(+3.69%) |
Jan 21, 2016 | 2.193 | 2.326 | 2.193 | 2.263 | 4,471,409 | +0.02(+1.03%) |
Jan 20, 2016 | 2.263 | 2.291 | 2.135 | 2.240 | 5,950,987 | -0.07(-3.21%) |
Jan 19, 2016 | 2.337 | 2.363 | 2.288 | 2.314 | 6,062,659 | -0.00(-0.20%) |
Jan 15, 2016 | 2.291 | 2.319 | 2.319 | 2.319 | 6,669,381 | -0.02(-0.79%) |
Jan 14, 2016 | 2.281 | 2.370 | 2.281 | 2.337 | 4,663,061 | +0.03(+1.20%) |
Jan 13, 2016 | 2.360 | 2.393 | 2.291 | 2.309 | 5,505,225 | -0.05(-1.97%) |
Jan 12, 2016 | 2.397 | 2.421 | 2.305 | 2.356 | 4,727,417 | -0.03(-1.36%) |
Jan 11, 2016 | 2.411 | 2.435 | 2.360 | 2.388 | 3,886,715 | -0.01(-0.39%) |
Jan 08, 2016 | 2.435 | 2.449 | 2.393 | 2.397 | 2,132,479 | -0.02(-0.77%) |
Jan 07, 2016 | 2.476 | 2.499 | 2.416 | 2.416 | 3,144,796 | -0.10(-3.96%) |
Jan 06, 2016 | 2.481 | 2.546 | 2.476 | 2.516 | 3,902,684 | -0.01(-0.46%) |
Jan 05, 2016 | 2.476 | 2.574 | 2.453 | 2.527 | 5,517,623 | +0.07(+2.83%) |
Jan 04, 2016 | 2.393 | 2.462 | 2.379 | 2.458 | 5,134,183 | +0.04(+1.53%) |
Dec 31, 2015 | 2.402 | 2.421 | 2.421 | 2.421 | 4,664,922 | -0.00(-0.10%) |
Dec 30, 2015 | 2.402 | 2.444 | 2.402 | 2.423 | 3,035,527 | +0.00(+0.00%) |
Dec 29, 2015 | 2.416 | 2.458 | 2.407 | 2.423 | 2,513,431 | +0.01(+0.29%) |
Dec 28, 2015 | 2.509 | 2.541 | 2.407 | 2.416 | 4,307,876 | -0.13(-4.93%) |
Dec 24, 2015 | 2.518 | 2.541 | 2.541 | 2.541 | 1,489,488 | +0.03(+1.29%) |
Dec 23, 2015 | 2.416 | 2.518 | 2.416 | 2.509 | 4,660,258 | +0.12(+5.05%) |
Dec 22, 2015 | 2.388 | 2.425 | 2.360 | 2.388 | 7,217,024 | -0.01(-0.58%) |
Dec 21, 2015 | 2.430 | 2.448 | 2.374 | 2.402 | 2,567,661 | +0.00(+0.00%) |
Dec 18, 2015 | 2.453 | 2.453 | 2.390 | 2.402 | 7,970,617 | -0.03(-1.14%) |
Dec 17, 2015 | 2.448 | 2.490 | 2.407 | 2.430 | 4,683,901 | -0.04(-1.69%) |
Dec 16, 2015 | 2.382 | 2.507 | 2.369 | 2.472 | 5,900,064 | +0.04(+1.47%) |
Dec 15, 2015 | 2.239 | 2.436 | 2.235 | 2.436 | 9,868,856 | +0.24(+10.77%) |
Dec 14, 2015 | 2.427 | 2.449 | 2.136 | 2.199 | 11,062,764 | -0.23(-9.39%) |
Dec 11, 2015 | 2.485 | 2.503 | 2.396 | 2.427 | 3,948,444 | -0.10(-4.06%) |
Dec 10, 2015 | 2.472 | 2.559 | 2.440 | 2.530 | 3,799,489 | +0.06(+2.26%) |
Dec 09, 2015 | 2.655 | 2.659 | 2.458 | 2.474 | 8,586,428 | -0.18(-6.66%) |
Dec 08, 2015 | 2.592 | 2.655 | 2.570 | 2.650 | 5,771,157 | +0.03(+1.19%) |
Dec 07, 2015 | 2.771 | 2.789 | 2.615 | 2.619 | 6,759,374 | -0.17(-6.09%) |
Dec 04, 2015 | 2.793 | 2.816 | 2.776 | 2.789 | 3,344,552 | +0.00(+0.00%) |
Dec 03, 2015 | 2.793 | 2.802 | 2.735 | 2.789 | 3,635,019 | +0.00(+0.16%) |
Dec 02, 2015 | 2.802 | 2.816 | 2.771 | 2.784 | 2,267,454 | -0.02(-0.80%) |