Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.308 | 2.332 | 2.300 | 2.308 | 1,114,267 | -0.02(-1.01%) |
Mar 30, 2016 | 2.363 | 2.371 | 2.332 | 2.332 | 765,974 | +0.02(+0.68%) |
Mar 29, 2016 | 2.269 | 2.324 | 2.253 | 2.316 | 585,991 | +0.04(+1.72%) |
Mar 28, 2016 | 2.285 | 2.308 | 2.269 | 2.277 | 918,235 | +0.04(+1.75%) |
Mar 24, 2016 | 2.261 | 2.238 | 2.238 | 2.238 | 639,016 | -0.06(-2.72%) |
Mar 23, 2016 | 2.308 | 2.308 | 2.277 | 2.300 | 1,199,038 | +0.01(+0.34%) |
Mar 22, 2016 | 2.316 | 2.316 | 2.277 | 2.293 | 1,541,257 | -0.07(-2.98%) |
Mar 21, 2016 | 2.355 | 2.379 | 2.355 | 2.363 | 458,086 | +0.01(+0.33%) |
Mar 18, 2016 | 2.371 | 2.386 | 2.355 | 2.355 | 774,479 | +0.00(+0.00%) |
Mar 17, 2016 | 2.347 | 2.379 | 2.347 | 2.355 | 340,920 | -0.04(-1.63%) |
Mar 16, 2016 | 2.347 | 2.394 | 2.340 | 2.394 | 556,422 | +0.09(+4.08%) |
Mar 15, 2016 | 2.308 | 2.319 | 2.285 | 2.300 | 233,670 | -0.04(-1.67%) |
Mar 14, 2016 | 2.316 | 2.355 | 2.308 | 2.340 | 1,222,810 | +0.04(+1.70%) |
Mar 11, 2016 | 2.308 | 2.312 | 2.293 | 2.300 | 912,131 | +0.02(+1.03%) |
Mar 10, 2016 | 2.285 | 2.293 | 2.253 | 2.277 | 663,721 | +0.05(+2.47%) |
Mar 09, 2016 | 2.222 | 2.214 | 2.214 | 2.222 | 300,069 | +0.01(+0.35%) |
Mar 08, 2016 | 2.214 | 2.222 | 2.199 | 2.214 | 897,121 | +0.06(+2.91%) |
Mar 07, 2016 | 2.128 | 2.160 | 2.128 | 2.152 | 750,602 | -0.02(-0.72%) |
Mar 04, 2016 | 2.167 | 2.175 | 2.152 | 2.167 | 639,993 | +0.05(+2.21%) |
Mar 03, 2016 | 2.183 | 2.199 | 2.120 | 2.120 | 1,342,287 | -0.06(-2.87%) |
Mar 02, 2016 | 2.199 | 2.199 | 2.167 | 2.183 | 331,473 | +0.02(+1.09%) |
Mar 01, 2016 | 2.175 | 2.183 | 2.152 | 2.160 | 511,524 | +0.01(+0.36%) |
Feb 29, 2016 | 2.128 | 2.175 | 2.113 | 2.152 | 1,468,712 | +0.02(+1.10%) |
Feb 26, 2016 | 2.105 | 2.136 | 2.097 | 2.128 | 1,104,972 | +0.02(+0.74%) |
Feb 25, 2016 | 2.120 | 2.136 | 2.097 | 2.113 | 547,401 | +0.03(+1.50%) |
Feb 24, 2016 | 2.050 | 2.089 | 2.042 | 2.081 | 703,017 | +0.09(+4.72%) |
Feb 23, 2016 | 2.003 | 2.011 | 1.972 | 1.987 | 725,167 | +0.03(+1.60%) |
Feb 22, 2016 | 1.980 | 1.980 | 1.948 | 1.956 | 736,311 | -0.02(-0.79%) |
Feb 19, 2016 | 1.995 | 2.003 | 1.964 | 1.972 | 408,696 | -0.06(-3.08%) |
Feb 18, 2016 | 2.034 | 2.042 | 2.027 | 2.034 | 821,222 | +0.01(+0.39%) |
Feb 17, 2016 | 2.003 | 2.034 | 2.003 | 2.027 | 1,600,245 | -0.01(-0.38%) |
Feb 16, 2016 | 1.987 | 2.034 | 1.987 | 2.034 | 405,856 | +0.09(+4.42%) |
Feb 12, 2016 | 1.925 | 1.948 | 1.948 | 1.948 | 455,874 | +0.04(+2.05%) |
Feb 11, 2016 | 1.909 | 1.925 | 1.901 | 1.909 | 896,687 | -0.03(-1.61%) |
Feb 10, 2016 | 1.933 | 1.948 | 1.913 | 1.940 | 856,162 | +0.03(+1.64%) |
Feb 09, 2016 | 1.933 | 1.956 | 1.886 | 1.909 | 489,228 | -0.02(-0.81%) |
Feb 08, 2016 | 1.964 | 1.964 | 1.901 | 1.925 | 336,198 | -0.07(-3.53%) |
Feb 05, 2016 | 1.995 | 2.003 | 1.964 | 1.995 | 646,968 | -0.01(-0.39%) |
Feb 04, 2016 | 1.956 | 2.011 | 1.952 | 2.003 | 566,769 | +0.05(+2.40%) |
Feb 03, 2016 | 1.980 | 1.980 | 1.815 | 1.956 | 1,688,769 | +0.01(+0.40%) |
Feb 02, 2016 | 1.987 | 1.987 | 1.940 | 1.948 | 1,202,893 | -0.11(-5.32%) |
Feb 01, 2016 | 2.042 | 2.058 | 2.019 | 2.058 | 572,871 | +0.07(+3.54%) |
Jan 29, 2016 | 1.987 | 1.995 | 1.948 | 1.987 | 974,278 | -0.01(-0.39%) |
Jan 28, 2016 | 2.003 | 2.023 | 1.964 | 1.995 | 721,474 | -0.05(-2.30%) |
Jan 27, 2016 | 2.050 | 2.066 | 2.034 | 2.042 | 1,499,450 | -0.04(-1.88%) |
Jan 26, 2016 | 2.058 | 2.081 | 2.058 | 2.081 | 719,323 | +0.02(+1.14%) |
Jan 25, 2016 | 2.050 | 2.066 | 2.042 | 2.058 | 859,067 | -0.03(-1.50%) |
Jan 22, 2016 | 2.066 | 2.089 | 2.058 | 2.089 | 628,847 | +0.06(+3.09%) |
Jan 21, 2016 | 2.011 | 2.058 | 2.003 | 2.027 | 1,054,319 | +0.02(+1.17%) |
Jan 20, 2016 | 1.980 | 2.011 | 1.940 | 2.003 | 989,819 | -0.06(-3.03%) |
Jan 19, 2016 | 2.081 | 2.081 | 2.050 | 2.066 | 1,017,382 | +0.02(+1.15%) |
Jan 15, 2016 | 2.058 | 2.042 | 2.042 | 2.042 | 3,046,066 | -0.16(-7.12%) |
Jan 14, 2016 | 2.191 | 2.214 | 2.160 | 2.199 | 1,179,593 | -0.01(-0.35%) |
Jan 13, 2016 | 2.222 | 2.238 | 2.183 | 2.207 | 1,702,251 | +0.02(+1.08%) |
Jan 12, 2016 | 2.253 | 2.253 | 2.183 | 2.183 | 1,618,595 | +0.08(+3.72%) |
Jan 11, 2016 | 2.113 | 2.128 | 2.097 | 2.105 | 1,398,904 | +0.01(+0.37%) |
Jan 08, 2016 | 2.120 | 2.120 | 2.089 | 2.097 | 1,244,181 | +0.02(+1.13%) |
Jan 07, 2016 | 2.097 | 2.105 | 2.074 | 2.074 | 1,486,624 | -0.03(-1.49%) |
Jan 06, 2016 | 2.113 | 2.120 | 2.105 | 2.105 | 579,061 | -0.03(-1.46%) |
Jan 05, 2016 | 2.167 | 2.167 | 2.128 | 2.136 | 1,274,748 | -0.05(-2.15%) |