Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.695 | 2.767 | 2.674 | 2.767 | 201,858 | +0.10(+3.81%) |
Jan 28, 2016 | 2.666 | 2.708 | 2.645 | 2.666 | 205,885 | +0.02(+0.64%) |
Jan 27, 2016 | 2.691 | 2.708 | 2.611 | 2.649 | 224,124 | -0.04(-1.42%) |
Jan 26, 2016 | 2.666 | 2.695 | 2.640 | 2.687 | 237,380 | +0.04(+1.44%) |
Jan 25, 2016 | 2.700 | 2.708 | 2.649 | 2.649 | 114,119 | -0.05(-1.88%) |
Jan 22, 2016 | 2.653 | 2.708 | 2.645 | 2.700 | 229,801 | +0.06(+2.41%) |
Jan 21, 2016 | 2.611 | 2.666 | 2.588 | 2.636 | 230,304 | +0.03(+0.97%) |
Jan 20, 2016 | 2.666 | 2.695 | 2.573 | 2.611 | 824,911 | -0.09(-3.29%) |
Jan 19, 2016 | 2.755 | 2.755 | 2.674 | 2.700 | 325,180 | -0.04(-1.54%) |
Jan 15, 2016 | 2.755 | 2.742 | 2.742 | 2.742 | 256,650 | -0.05(-1.82%) |
Jan 14, 2016 | 2.793 | 2.810 | 2.717 | 2.793 | 221,832 | +0.01(+0.30%) |
Jan 13, 2016 | 2.848 | 2.873 | 2.746 | 2.784 | 518,202 | -0.07(-2.52%) |
Jan 12, 2016 | 2.958 | 2.962 | 2.856 | 2.856 | 280,639 | -0.09(-3.02%) |
Jan 11, 2016 | 2.983 | 3.013 | 2.894 | 2.945 | 494,550 | -0.03(-1.14%) |
Jan 08, 2016 | 3.009 | 3.020 | 2.966 | 2.979 | 327,649 | -0.03(-0.98%) |
Jan 07, 2016 | 3.042 | 3.051 | 3.004 | 3.009 | 319,678 | -0.08(-2.47%) |
Jan 06, 2016 | 3.072 | 3.110 | 3.064 | 3.085 | 331,667 | +0.02(+0.69%) |
Jan 05, 2016 | 3.064 | 3.110 | 3.034 | 3.064 | 399,762 | +0.00(+0.00%) |
Jan 04, 2016 | 3.025 | 3.064 | 2.979 | 3.064 | 353,520 | +0.04(+1.26%) |
Dec 31, 2015 | 3.034 | 3.025 | 3.025 | 3.025 | 185,516 | -0.02(-0.69%) |
Dec 30, 2015 | 3.004 | 3.047 | 2.987 | 3.047 | 289,327 | +0.04(+1.41%) |
Dec 29, 2015 | 3.013 | 3.038 | 2.996 | 3.004 | 202,226 | -0.01(-0.28%) |
Dec 28, 2015 | 2.992 | 3.013 | 2.966 | 3.013 | 195,321 | +0.03(+0.99%) |
Dec 24, 2015 | 2.996 | 2.983 | 2.983 | 2.983 | 113,200 | -0.03(-0.98%) |
Dec 23, 2015 | 3.047 | 3.064 | 2.996 | 3.013 | 251,330 | -0.05(-1.52%) |
Dec 22, 2015 | 2.975 | 3.076 | 2.962 | 3.059 | 863,221 | +0.06(+1.97%) |
Dec 21, 2015 | 3.021 | 3.021 | 2.907 | 3.000 | 434,826 | -0.07(-2.34%) |
Dec 18, 2015 | 2.869 | 3.093 | 2.856 | 3.072 | 2,501,156 | +0.18(+6.30%) |
Dec 17, 2015 | 2.907 | 2.915 | 2.873 | 2.890 | 399,530 | -0.02(-0.58%) |
Dec 16, 2015 | 2.784 | 2.911 | 2.784 | 2.907 | 441,136 | +0.13(+4.73%) |
Dec 15, 2015 | 2.835 | 2.839 | 2.772 | 2.776 | 357,148 | -0.06(-1.94%) |
Dec 14, 2015 | 2.873 | 2.886 | 2.767 | 2.831 | 360,648 | -0.03(-0.89%) |
Dec 11, 2015 | 2.835 | 2.873 | 2.814 | 2.856 | 432,696 | +0.02(+0.75%) |
Dec 10, 2015 | 2.856 | 2.860 | 2.814 | 2.835 | 182,907 | -0.02(-0.74%) |
Dec 09, 2015 | 2.869 | 2.899 | 2.835 | 2.856 | 114,724 | -0.03(-1.17%) |
Dec 08, 2015 | 2.869 | 2.907 | 2.848 | 2.890 | 282,034 | +0.02(+0.74%) |
Dec 07, 2015 | 2.873 | 2.924 | 2.848 | 2.869 | 280,169 | +0.02(+0.59%) |
Dec 04, 2015 | 2.835 | 2.877 | 2.831 | 2.852 | 145,279 | +0.02(+0.60%) |
Dec 03, 2015 | 2.860 | 2.873 | 2.827 | 2.835 | 103,846 | -0.03(-1.03%) |
Dec 02, 2015 | 2.907 | 2.920 | 2.860 | 2.865 | 116,551 | -0.05(-1.74%) |
Dec 01, 2015 | 2.911 | 2.941 | 2.902 | 2.915 | 162,004 | +0.00(+0.15%) |
Nov 30, 2015 | 2.869 | 2.920 | 2.869 | 2.911 | 300,004 | +0.04(+1.47%) |
Nov 27, 2015 | 2.835 | 2.873 | 2.835 | 2.869 | 91,748 | +0.03(+1.19%) |
Nov 25, 2015 | 2.822 | 2.835 | 2.835 | 2.835 | 132,342 | +0.01(+0.45%) |
Nov 24, 2015 | 2.852 | 2.860 | 2.793 | 2.822 | 185,499 | +0.00(+0.00%) |
Nov 23, 2015 | 2.835 | 2.848 | 2.810 | 2.822 | 179,388 | -0.01(-0.45%) |
Nov 20, 2015 | 2.852 | 2.865 | 2.831 | 2.835 | 120,412 | -0.01(-0.45%) |
Nov 19, 2015 | 2.835 | 2.860 | 2.827 | 2.848 | 197,242 | +0.02(+0.75%) |
Nov 18, 2015 | 2.827 | 2.852 | 2.822 | 2.827 | 141,592 | -0.00(-0.15%) |
Nov 17, 2015 | 2.852 | 2.856 | 2.814 | 2.831 | 260,672 | +0.00(+0.15%) |
Nov 16, 2015 | 2.814 | 2.852 | 2.776 | 2.827 | 249,328 | +0.04(+1.37%) |
Nov 13, 2015 | 2.817 | 2.826 | 2.784 | 2.789 | 210,025 | -0.02(-0.88%) |
Nov 12, 2015 | 2.809 | 2.826 | 2.784 | 2.813 | 258,917 | -0.00(-0.15%) |
Nov 11, 2015 | 2.793 | 2.842 | 2.793 | 2.817 | 277,187 | +0.00(+0.15%) |
Nov 10, 2015 | 2.813 | 2.846 | 2.776 | 2.813 | 480,715 | +0.00(+0.00%) |
Nov 09, 2015 | 2.722 | 2.826 | 2.722 | 2.813 | 480,026 | +0.10(+3.66%) |
Nov 06, 2015 | 2.689 | 2.731 | 2.648 | 2.714 | 306,849 | +0.09(+3.47%) |
Nov 05, 2015 | 2.669 | 2.669 | 2.623 | 2.623 | 245,065 | -0.04(-1.40%) |
Nov 04, 2015 | 2.660 | 2.669 | 2.648 | 2.660 | 111,008 | +0.01(+0.47%) |
Nov 03, 2015 | 2.627 | 2.660 | 2.619 | 2.648 | 112,779 | +0.02(+0.79%) |