Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.416 | 2.509 | 2.414 | 2.479 | 1,549,569 | +0.06(+2.52%) |
Mar 30, 2016 | 2.416 | 2.469 | 2.393 | 2.418 | 515,521 | +0.00(+0.17%) |
Mar 29, 2016 | 2.387 | 2.448 | 2.349 | 2.414 | 584,955 | +0.02(+0.70%) |
Mar 28, 2016 | 2.483 | 2.496 | 2.393 | 2.397 | 456,297 | -0.09(-3.55%) |
Mar 24, 2016 | 2.437 | 2.485 | 2.485 | 2.485 | 385,217 | +0.04(+1.63%) |
Mar 23, 2016 | 2.448 | 2.471 | 2.403 | 2.445 | 566,355 | +0.00(+0.17%) |
Mar 22, 2016 | 2.439 | 2.460 | 2.399 | 2.441 | 364,958 | -0.03(-1.02%) |
Mar 21, 2016 | 2.471 | 2.485 | 2.372 | 2.466 | 636,650 | -0.01(-0.59%) |
Mar 18, 2016 | 2.595 | 2.595 | 2.431 | 2.481 | 972,707 | -0.10(-3.83%) |
Mar 17, 2016 | 2.500 | 2.593 | 2.460 | 2.580 | 405,367 | +0.08(+3.11%) |
Mar 16, 2016 | 2.471 | 2.532 | 2.427 | 2.502 | 396,774 | +0.03(+1.36%) |
Mar 15, 2016 | 2.555 | 2.555 | 2.462 | 2.469 | 519,758 | -0.09(-3.45%) |
Mar 14, 2016 | 2.691 | 2.699 | 2.542 | 2.557 | 789,477 | -0.16(-5.81%) |
Mar 11, 2016 | 2.969 | 3.043 | 2.681 | 2.715 | 939,274 | -0.25(-8.57%) |
Mar 10, 2016 | 3.043 | 3.043 | 2.925 | 2.969 | 475,815 | -0.05(-1.67%) |
Mar 09, 2016 | 2.988 | 3.112 | 2.946 | 3.019 | 621,874 | +0.05(+1.77%) |
Mar 08, 2016 | 3.022 | 3.057 | 2.963 | 2.967 | 500,492 | -0.09(-2.96%) |
Mar 07, 2016 | 2.864 | 3.057 | 2.854 | 3.057 | 515,835 | +0.19(+6.60%) |
Mar 04, 2016 | 2.849 | 2.916 | 2.807 | 2.868 | 336,399 | +0.03(+0.96%) |
Mar 03, 2016 | 2.784 | 2.849 | 2.737 | 2.841 | 328,219 | +0.07(+2.35%) |
Mar 02, 2016 | 2.784 | 2.807 | 2.736 | 2.776 | 392,660 | -0.02(-0.68%) |
Mar 01, 2016 | 2.710 | 2.801 | 2.706 | 2.795 | 318,004 | +0.10(+3.67%) |
Feb 29, 2016 | 2.645 | 2.763 | 2.641 | 2.696 | 850,465 | +0.04(+1.67%) |
Feb 26, 2016 | 2.641 | 2.700 | 2.633 | 2.652 | 172,805 | +0.01(+0.40%) |
Feb 25, 2016 | 2.647 | 2.691 | 2.614 | 2.641 | 139,828 | -0.02(-0.63%) |
Feb 24, 2016 | 2.520 | 2.660 | 2.520 | 2.658 | 215,763 | +0.11(+4.18%) |
Feb 23, 2016 | 2.543 | 2.670 | 2.515 | 2.551 | 538,044 | +0.01(+0.25%) |
Feb 22, 2016 | 2.545 | 2.654 | 2.513 | 2.545 | 731,558 | +0.02(+0.75%) |
Feb 19, 2016 | 2.453 | 2.555 | 2.453 | 2.526 | 317,521 | +0.07(+2.72%) |
Feb 18, 2016 | 2.495 | 2.495 | 2.425 | 2.459 | 296,429 | -0.03(-1.09%) |
Feb 17, 2016 | 2.513 | 2.561 | 2.482 | 2.486 | 293,819 | -0.02(-0.67%) |
Feb 16, 2016 | 2.499 | 2.534 | 2.407 | 2.503 | 457,268 | +0.04(+1.61%) |
Feb 12, 2016 | 2.486 | 2.463 | 2.463 | 2.463 | 208,820 | +0.01(+0.43%) |
Feb 11, 2016 | 2.417 | 2.486 | 2.396 | 2.453 | 252,925 | -0.01(-0.51%) |
Feb 10, 2016 | 2.492 | 2.580 | 2.458 | 2.465 | 293,810 | -0.04(-1.67%) |
Feb 09, 2016 | 2.434 | 2.532 | 2.430 | 2.507 | 211,663 | +0.04(+1.61%) |
Feb 08, 2016 | 2.471 | 2.522 | 2.430 | 2.467 | 266,066 | -0.04(-1.59%) |
Feb 05, 2016 | 2.557 | 2.582 | 2.469 | 2.507 | 431,478 | -0.05(-1.88%) |
Feb 04, 2016 | 2.551 | 2.614 | 2.547 | 2.555 | 282,719 | -0.00(-0.08%) |
Feb 03, 2016 | 2.532 | 2.574 | 2.490 | 2.557 | 243,578 | +0.05(+2.00%) |
Feb 02, 2016 | 2.582 | 2.597 | 2.482 | 2.507 | 501,259 | -0.12(-4.47%) |
Feb 01, 2016 | 2.595 | 2.641 | 2.572 | 2.624 | 320,364 | +0.00(+0.16%) |
Jan 29, 2016 | 2.497 | 2.624 | 2.497 | 2.620 | 591,859 | +0.13(+5.03%) |
Jan 28, 2016 | 2.459 | 2.553 | 2.459 | 2.495 | 358,090 | +0.05(+2.23%) |
Jan 27, 2016 | 2.375 | 2.459 | 2.340 | 2.440 | 507,906 | +0.06(+2.64%) |
Jan 26, 2016 | 2.407 | 2.436 | 2.361 | 2.377 | 361,536 | -0.03(-1.30%) |
Jan 25, 2016 | 2.438 | 2.469 | 2.396 | 2.409 | 294,168 | -0.06(-2.38%) |
Jan 22, 2016 | 2.488 | 2.511 | 2.428 | 2.467 | 334,537 | +0.03(+1.20%) |
Jan 21, 2016 | 2.432 | 2.484 | 2.415 | 2.438 | 339,937 | -0.02(-0.85%) |
Jan 20, 2016 | 2.367 | 2.492 | 2.323 | 2.459 | 459,810 | +0.05(+2.17%) |
Jan 19, 2016 | 2.497 | 2.497 | 2.363 | 2.407 | 579,526 | -0.05(-2.21%) |
Jan 15, 2016 | 2.381 | 2.461 | 2.461 | 2.461 | 705,305 | +0.00(+0.09%) |
Jan 14, 2016 | 2.388 | 2.503 | 2.384 | 2.459 | 440,682 | +0.09(+3.71%) |
Jan 13, 2016 | 2.484 | 2.522 | 2.361 | 2.371 | 676,233 | -0.11(-4.55%) |
Jan 12, 2016 | 2.524 | 2.582 | 2.430 | 2.484 | 504,470 | -0.01(-0.34%) |
Jan 11, 2016 | 2.518 | 2.547 | 2.453 | 2.492 | 659,412 | -0.03(-1.33%) |
Jan 08, 2016 | 2.595 | 2.618 | 2.505 | 2.526 | 777,871 | -0.06(-2.35%) |
Jan 07, 2016 | 2.557 | 2.614 | 2.541 | 2.587 | 471,513 | -0.04(-1.67%) |
Jan 06, 2016 | 2.687 | 2.754 | 2.616 | 2.631 | 706,103 | -0.10(-3.83%) |
Jan 05, 2016 | 2.739 | 2.746 | 2.681 | 2.735 | 417,152 | +0.01(+0.54%) |