Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.043 | 3.284 | 3.043 | 3.207 | 2,560,441 | +0.15(+5.05%) |
Mar 30, 2016 | 3.043 | 3.169 | 3.034 | 3.053 | 1,757,122 | +0.00(+0.00%) |
Mar 29, 2016 | 2.995 | 3.072 | 2.909 | 3.053 | 2,051,839 | +0.04(+1.28%) |
Mar 28, 2016 | 2.995 | 3.072 | 2.966 | 3.015 | 1,197,047 | +0.02(+0.64%) |
Mar 24, 2016 | 3.015 | 2.995 | 2.995 | 2.995 | 1,231,718 | -0.08(-2.51%) |
Mar 23, 2016 | 3.188 | 3.226 | 3.053 | 3.072 | 1,431,618 | -0.13(-3.92%) |
Mar 22, 2016 | 3.207 | 3.289 | 3.130 | 3.198 | 2,202,744 | -0.06(-1.77%) |
Mar 21, 2016 | 3.043 | 3.294 | 3.034 | 3.255 | 2,758,808 | +0.21(+6.96%) |
Mar 18, 2016 | 2.889 | 3.082 | 2.870 | 3.043 | 13,572,249 | +0.17(+6.04%) |
Mar 17, 2016 | 2.803 | 2.966 | 2.774 | 2.870 | 2,514,769 | +0.05(+1.71%) |
Mar 16, 2016 | 2.812 | 2.860 | 2.803 | 2.822 | 1,773,841 | +0.01(+0.34%) |
Mar 15, 2016 | 3.063 | 3.104 | 2.803 | 2.812 | 2,706,131 | -0.31(-9.88%) |
Mar 14, 2016 | 3.072 | 3.159 | 2.962 | 3.121 | 3,163,278 | +0.00(+0.00%) |
Mar 11, 2016 | 3.188 | 3.226 | 3.015 | 3.121 | 3,021,929 | -0.06(-1.82%) |
Mar 10, 2016 | 3.159 | 3.226 | 3.111 | 3.178 | 2,866,226 | +0.01(+0.30%) |
Mar 09, 2016 | 3.034 | 3.198 | 3.005 | 3.169 | 2,213,732 | +0.12(+3.79%) |
Mar 08, 2016 | 3.275 | 3.323 | 3.034 | 3.053 | 2,647,613 | -0.25(-7.58%) |
Mar 07, 2016 | 3.217 | 3.342 | 3.188 | 3.304 | 1,915,598 | +0.05(+1.48%) |
Mar 04, 2016 | 3.284 | 3.294 | 3.188 | 3.255 | 3,764,204 | -0.04(-1.17%) |
Mar 03, 2016 | 2.986 | 3.361 | 2.986 | 3.294 | 5,416,096 | +0.30(+9.97%) |
Mar 02, 2016 | 2.947 | 3.043 | 2.918 | 2.995 | 3,314,936 | +0.02(+0.65%) |
Mar 01, 2016 | 2.862 | 2.995 | 2.796 | 2.976 | 2,408,597 | +0.12(+4.32%) |
Feb 29, 2016 | 2.758 | 2.881 | 2.711 | 2.853 | 4,439,049 | +0.08(+2.73%) |
Feb 26, 2016 | 2.824 | 2.862 | 2.753 | 2.777 | 5,059,231 | -0.06(-2.01%) |
Feb 25, 2016 | 2.853 | 2.900 | 2.768 | 2.834 | 3,524,274 | -0.04(-1.32%) |
Feb 24, 2016 | 2.796 | 2.872 | 2.654 | 2.872 | 4,011,335 | +0.05(+1.68%) |
Feb 23, 2016 | 3.033 | 3.384 | 2.824 | 2.824 | 5,159,949 | -0.02(-0.67%) |
Feb 22, 2016 | 2.967 | 2.995 | 2.824 | 2.843 | 1,887,838 | -0.10(-3.54%) |
Feb 19, 2016 | 2.862 | 2.948 | 2.787 | 2.948 | 1,183,268 | +0.06(+1.97%) |
Feb 18, 2016 | 2.843 | 2.929 | 2.820 | 2.891 | 2,002,448 | +0.03(+0.99%) |
Feb 17, 2016 | 2.900 | 2.957 | 2.834 | 2.862 | 1,343,211 | -0.04(-1.31%) |
Feb 16, 2016 | 2.777 | 2.900 | 2.730 | 2.900 | 2,089,971 | +0.13(+4.79%) |
Feb 12, 2016 | 2.720 | 2.768 | 2.768 | 2.768 | 1,227,699 | +0.04(+1.39%) |
Feb 11, 2016 | 2.673 | 2.843 | 2.644 | 2.730 | 1,572,665 | -0.04(-1.37%) |
Feb 10, 2016 | 2.768 | 2.891 | 2.758 | 2.768 | 1,594,359 | +0.01(+0.34%) |
Feb 09, 2016 | 2.739 | 2.839 | 2.739 | 2.758 | 2,530,453 | -0.05(-1.69%) |
Feb 08, 2016 | 2.711 | 2.853 | 2.692 | 2.805 | 2,182,505 | +0.04(+1.37%) |
Feb 05, 2016 | 2.701 | 2.805 | 2.678 | 2.768 | 2,844,203 | +0.07(+2.46%) |
Feb 04, 2016 | 2.644 | 2.768 | 2.464 | 2.701 | 2,688,743 | +0.05(+1.79%) |
Feb 03, 2016 | 2.597 | 2.673 | 2.445 | 2.654 | 2,999,075 | +0.05(+1.82%) |
Feb 02, 2016 | 2.644 | 2.796 | 2.569 | 2.606 | 3,393,769 | -0.38(-12.70%) |
Feb 01, 2016 | 2.938 | 3.014 | 2.891 | 2.986 | 2,139,672 | +0.01(+0.32%) |
Jan 29, 2016 | 2.891 | 3.004 | 2.862 | 2.976 | 2,386,770 | +0.09(+2.95%) |
Jan 28, 2016 | 2.929 | 2.929 | 2.796 | 2.891 | 1,703,010 | -0.01(-0.33%) |
Jan 27, 2016 | 3.033 | 3.085 | 2.881 | 2.900 | 1,665,099 | -0.15(-4.97%) |
Jan 26, 2016 | 2.929 | 3.061 | 2.910 | 3.052 | 2,210,992 | +0.09(+2.88%) |
Jan 25, 2016 | 3.014 | 3.061 | 2.967 | 2.967 | 2,109,563 | -0.08(-2.49%) |
Jan 22, 2016 | 2.957 | 3.104 | 2.948 | 3.042 | 2,943,107 | +0.12(+4.22%) |
Jan 21, 2016 | 2.891 | 3.033 | 2.834 | 2.919 | 3,141,972 | +0.05(+1.65%) |
Jan 20, 2016 | 2.796 | 2.891 | 2.682 | 2.872 | 2,651,473 | +0.01(+0.33%) |
Jan 19, 2016 | 2.938 | 2.986 | 2.787 | 2.862 | 2,032,737 | -0.08(-2.58%) |
Jan 15, 2016 | 2.900 | 2.938 | 2.938 | 2.938 | 1,950,222 | -0.06(-1.90%) |
Jan 14, 2016 | 2.919 | 3.014 | 2.872 | 2.995 | 2,125,325 | +0.08(+2.60%) |
Jan 13, 2016 | 2.995 | 3.033 | 2.891 | 2.919 | 2,780,301 | -0.09(-2.84%) |
Jan 12, 2016 | 2.957 | 3.042 | 2.858 | 3.004 | 2,936,941 | +0.05(+1.60%) |
Jan 11, 2016 | 3.080 | 3.090 | 2.791 | 2.957 | 4,352,780 | -0.13(-4.29%) |
Jan 08, 2016 | 3.099 | 3.137 | 3.085 | 3.090 | 2,350,295 | -0.01(-0.31%) |
Jan 07, 2016 | 3.137 | 3.185 | 3.080 | 3.099 | 2,836,802 | -0.11(-3.54%) |
Jan 06, 2016 | 3.232 | 3.279 | 3.175 | 3.213 | 2,686,932 | -0.07(-2.02%) |
Jan 05, 2016 | 3.279 | 3.346 | 3.260 | 3.279 | 2,115,551 | +0.00(+0.00%) |