Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.270 | 2.380 | 2.250 | 2.330 | 499,523 | +0.04(+1.75%) |
Mar 30, 2016 | 2.210 | 2.420 | 2.150 | 2.290 | 469,604 | +0.15(+7.01%) |
Mar 29, 2016 | 2.110 | 2.160 | 2.010 | 2.140 | 445,406 | +0.01(+0.47%) |
Mar 28, 2016 | 2.200 | 2.200 | 2.050 | 2.130 | 494,117 | -0.08(-3.62%) |
Mar 24, 2016 | 2.290 | 2.210 | 2.210 | 2.210 | 551,700 | -0.05(-2.21%) |
Mar 23, 2016 | 2.450 | 2.494 | 2.250 | 2.260 | 540,549 | -0.20(-8.13%) |
Mar 22, 2016 | 2.500 | 2.600 | 2.435 | 2.460 | 308,596 | -0.08(-3.15%) |
Mar 21, 2016 | 2.620 | 2.690 | 2.460 | 2.540 | 270,145 | -0.09(-3.42%) |
Mar 18, 2016 | 2.770 | 2.820 | 2.600 | 2.630 | 531,178 | -0.07(-2.59%) |
Mar 17, 2016 | 2.610 | 2.770 | 2.575 | 2.700 | 316,046 | +0.14(+5.47%) |
Mar 16, 2016 | 2.660 | 2.670 | 2.400 | 2.560 | 789,763 | -0.11(-4.12%) |
Mar 15, 2016 | 2.780 | 2.810 | 2.610 | 2.670 | 306,514 | -0.15(-5.32%) |
Mar 14, 2016 | 2.880 | 2.930 | 2.790 | 2.820 | 340,106 | -0.12(-4.08%) |
Mar 11, 2016 | 2.910 | 2.995 | 2.810 | 2.940 | 540,527 | +0.00(+0.00%) |
Mar 10, 2016 | 3.170 | 3.200 | 2.910 | 2.940 | 416,550 | -0.17(-5.47%) |
Mar 09, 2016 | 2.950 | 3.170 | 2.930 | 3.110 | 446,770 | +0.19(+6.51%) |
Mar 08, 2016 | 3.290 | 3.300 | 2.870 | 2.920 | 692,778 | -0.38(-11.52%) |
Mar 07, 2016 | 3.090 | 3.428 | 3.050 | 3.300 | 771,315 | +0.25(+8.20%) |
Mar 04, 2016 | 3.300 | 3.300 | 2.950 | 3.050 | 819,021 | -0.28(-8.41%) |
Mar 03, 2016 | 2.650 | 3.360 | 2.650 | 3.330 | 1,411,698 | +0.72(+27.59%) |
Mar 02, 2016 | 2.440 | 2.635 | 2.440 | 2.610 | 746,773 | +0.17(+6.97%) |
Mar 01, 2016 | 2.450 | 2.600 | 2.360 | 2.440 | 758,866 | +0.11(+4.72%) |
Feb 29, 2016 | 1.930 | 2.592 | 1.930 | 2.330 | 1,366,090 | +0.41(+21.35%) |
Feb 26, 2016 | 1.920 | 2.020 | 1.900 | 1.920 | 678,849 | -0.04(-2.04%) |
Feb 25, 2016 | 1.950 | 1.990 | 1.830 | 1.960 | 671,367 | -0.02(-1.01%) |
Feb 24, 2016 | 1.850 | 2.050 | 1.800 | 1.980 | 1,379,857 | -0.37(-15.74%) |
Feb 23, 2016 | 2.220 | 2.410 | 2.210 | 2.350 | 710,256 | +0.14(+6.33%) |
Feb 22, 2016 | 2.140 | 2.240 | 2.090 | 2.210 | 308,993 | +0.07(+3.27%) |
Feb 19, 2016 | 2.080 | 2.190 | 2.030 | 2.140 | 347,871 | +0.04(+1.90%) |
Feb 18, 2016 | 2.260 | 2.260 | 2.030 | 2.100 | 424,086 | -0.14(-6.25%) |
Feb 17, 2016 | 2.120 | 2.290 | 2.060 | 2.240 | 428,896 | +0.11(+5.16%) |
Feb 16, 2016 | 2.070 | 2.180 | 1.930 | 2.130 | 518,438 | +0.18(+9.23%) |
Feb 12, 2016 | 1.880 | 1.950 | 1.950 | 1.950 | 506,200 | +0.12(+6.56%) |
Feb 11, 2016 | 1.840 | 1.880 | 1.760 | 1.830 | 541,702 | -0.07(-3.68%) |
Feb 10, 2016 | 2.000 | 2.080 | 1.850 | 1.900 | 583,605 | -0.04(-2.06%) |
Feb 09, 2016 | 2.040 | 2.080 | 1.900 | 1.940 | 638,602 | -0.15(-7.18%) |
Feb 08, 2016 | 2.120 | 2.190 | 2.000 | 2.090 | 765,723 | -0.04(-1.88%) |
Feb 05, 2016 | 2.320 | 2.370 | 2.120 | 2.130 | 492,194 | -0.18(-7.79%) |
Feb 04, 2016 | 2.350 | 2.400 | 2.280 | 2.310 | 362,817 | +0.00(+0.00%) |
Feb 03, 2016 | 2.220 | 2.400 | 2.220 | 2.310 | 439,118 | +0.10(+4.52%) |
Feb 02, 2016 | 2.210 | 2.250 | 2.120 | 2.210 | 402,812 | -0.18(-7.53%) |
Feb 01, 2016 | 2.440 | 2.480 | 2.270 | 2.390 | 247,814 | -0.04(-1.65%) |
Jan 29, 2016 | 2.330 | 2.440 | 2.320 | 2.430 | 364,140 | +0.12(+5.19%) |
Jan 28, 2016 | 2.340 | 2.460 | 2.260 | 2.310 | 417,061 | +0.05(+2.21%) |
Jan 27, 2016 | 2.310 | 2.404 | 2.230 | 2.260 | 344,691 | -0.08(-3.42%) |
Jan 26, 2016 | 2.350 | 2.410 | 2.210 | 2.340 | 298,246 | +0.03(+1.30%) |
Jan 25, 2016 | 2.430 | 2.500 | 2.250 | 2.310 | 530,747 | -0.05(-2.12%) |
Jan 22, 2016 | 2.550 | 2.600 | 2.310 | 2.360 | 578,234 | -0.10(-4.07%) |
Jan 21, 2016 | 2.100 | 2.550 | 2.038 | 2.460 | 1,016,379 | +0.42(+20.59%) |
Jan 20, 2016 | 2.100 | 2.134 | 1.970 | 2.040 | 1,019,600 | -0.15(-6.85%) |
Jan 19, 2016 | 2.270 | 2.350 | 2.070 | 2.190 | 884,911 | +0.00(+0.00%) |
Jan 15, 2016 | 2.250 | 2.190 | 2.190 | 2.190 | 1,084,800 | -0.16(-6.81%) |
Jan 14, 2016 | 2.490 | 2.490 | 2.250 | 2.350 | 811,772 | -0.15(-6.00%) |
Jan 13, 2016 | 2.680 | 2.865 | 2.420 | 2.500 | 610,299 | -0.21(-7.75%) |
Jan 12, 2016 | 2.830 | 2.920 | 2.420 | 2.710 | 1,159,195 | -0.09(-3.21%) |
Jan 11, 2016 | 3.000 | 3.050 | 2.730 | 2.800 | 908,797 | -0.19(-6.35%) |
Jan 08, 2016 | 3.100 | 3.170 | 2.900 | 2.990 | 997,386 | -0.01(-0.33%) |
Jan 07, 2016 | 3.020 | 3.158 | 2.935 | 3.000 | 1,007,345 | -0.16(-5.06%) |
Jan 06, 2016 | 3.300 | 3.350 | 3.080 | 3.160 | 748,880 | -0.19(-5.67%) |
Jan 05, 2016 | 3.630 | 3.730 | 3.350 | 3.350 | 1,152,681 | -0.14(-4.01%) |