Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.455 | 3.973 | 3.438 | 3.891 | 2,999,957 | +0.47(+13.70%) |
Feb 26, 2016 | 3.208 | 3.455 | 3.192 | 3.422 | 862,223 | +0.21(+6.67%) |
Feb 25, 2016 | 3.389 | 3.467 | 3.142 | 3.208 | 880,046 | -0.20(-5.80%) |
Feb 24, 2016 | 3.290 | 3.480 | 3.052 | 3.406 | 1,188,456 | +0.04(+1.22%) |
Feb 23, 2016 | 3.290 | 3.381 | 3.134 | 3.364 | 1,083,653 | +0.04(+1.24%) |
Feb 22, 2016 | 3.192 | 3.471 | 3.186 | 3.323 | 1,279,039 | +0.21(+6.60%) |
Feb 19, 2016 | 2.961 | 3.356 | 2.961 | 3.118 | 1,718,863 | +0.01(+0.26%) |
Feb 18, 2016 | 3.159 | 3.192 | 2.945 | 3.109 | 774,113 | -0.02(-0.53%) |
Feb 17, 2016 | 2.764 | 3.241 | 2.731 | 3.126 | 2,082,501 | +0.41(+15.15%) |
Feb 16, 2016 | 2.797 | 2.887 | 2.599 | 2.715 | 1,474,708 | -0.06(-2.08%) |
Feb 12, 2016 | 2.567 | 2.772 | 2.772 | 2.772 | 641,262 | +0.24(+9.42%) |
Feb 11, 2016 | 2.460 | 2.583 | 2.386 | 2.534 | 957,064 | +0.02(+0.65%) |
Feb 10, 2016 | 2.682 | 2.731 | 2.509 | 2.517 | 810,098 | -0.12(-4.38%) |
Feb 09, 2016 | 2.715 | 2.756 | 2.570 | 2.632 | 780,931 | -0.12(-4.19%) |
Feb 08, 2016 | 2.789 | 2.854 | 2.731 | 2.747 | 910,655 | -0.09(-3.19%) |
Feb 05, 2016 | 2.879 | 3.002 | 2.813 | 2.838 | 1,155,159 | -0.09(-3.09%) |
Feb 04, 2016 | 2.764 | 3.019 | 2.723 | 2.928 | 1,255,318 | +0.22(+8.21%) |
Feb 03, 2016 | 2.789 | 2.871 | 2.567 | 2.706 | 999,818 | -0.02(-0.90%) |
Feb 02, 2016 | 2.871 | 2.937 | 2.698 | 2.731 | 1,178,760 | -0.21(-7.00%) |
Feb 01, 2016 | 3.060 | 3.216 | 2.813 | 2.937 | 1,485,354 | -0.17(-5.56%) |
Jan 29, 2016 | 2.764 | 3.233 | 2.632 | 3.109 | 3,176,886 | +0.22(+7.69%) |
Jan 28, 2016 | 2.073 | 2.920 | 2.015 | 2.887 | 4,090,107 | +1.00(+52.61%) |
Jan 27, 2016 | 2.073 | 2.147 | 1.884 | 1.892 | 2,478,007 | -0.20(-9.45%) |
Jan 26, 2016 | 2.073 | 2.122 | 1.966 | 2.089 | 1,455,135 | +0.07(+3.25%) |
Jan 25, 2016 | 1.884 | 2.056 | 1.884 | 2.024 | 1,351,953 | +0.09(+4.68%) |
Jan 22, 2016 | 1.958 | 2.065 | 1.888 | 1.933 | 1,113,334 | +0.03(+1.73%) |
Jan 21, 2016 | 1.810 | 2.015 | 1.801 | 1.900 | 1,468,443 | +0.04(+2.21%) |
Jan 20, 2016 | 1.793 | 1.884 | 1.686 | 1.859 | 1,584,889 | +0.05(+2.73%) |
Jan 19, 2016 | 2.106 | 2.118 | 1.777 | 1.810 | 1,851,315 | -0.28(-13.39%) |
Jan 15, 2016 | 1.974 | 2.089 | 2.089 | 2.089 | 1,617,318 | +0.03(+1.60%) |
Jan 14, 2016 | 2.122 | 2.172 | 1.982 | 2.056 | 1,325,461 | -0.05(-2.34%) |
Jan 13, 2016 | 2.131 | 2.213 | 1.991 | 2.106 | 1,082,832 | -0.02(-1.16%) |
Jan 12, 2016 | 2.196 | 2.328 | 1.933 | 2.131 | 1,942,314 | -0.07(-3.36%) |
Jan 11, 2016 | 2.435 | 2.451 | 2.188 | 2.205 | 1,318,603 | -0.23(-9.46%) |
Jan 08, 2016 | 2.509 | 2.657 | 2.394 | 2.435 | 1,755,928 | -0.12(-4.82%) |
Jan 07, 2016 | 2.780 | 2.830 | 2.550 | 2.558 | 921,850 | -0.28(-9.86%) |
Jan 06, 2016 | 3.019 | 3.151 | 2.838 | 2.838 | 1,161,735 | -0.27(-8.73%) |
Jan 05, 2016 | 3.109 | 3.134 | 2.953 | 3.109 | 789,251 | -0.01(-0.26%) |
Jan 04, 2016 | 2.822 | 3.142 | 2.780 | 3.118 | 1,091,314 | +0.26(+9.22%) |
Dec 31, 2015 | 2.896 | 2.854 | 2.854 | 2.854 | 1,298,449 | -0.02(-0.86%) |
Dec 30, 2015 | 2.871 | 2.928 | 2.764 | 2.879 | 985,036 | -0.07(-2.23%) |
Dec 29, 2015 | 2.896 | 2.945 | 2.780 | 2.945 | 773,383 | +0.07(+2.29%) |
Dec 28, 2015 | 3.126 | 3.132 | 2.838 | 2.879 | 1,077,797 | -0.29(-9.09%) |
Dec 24, 2015 | 3.208 | 3.167 | 3.167 | 3.167 | 400,561 | -0.04(-1.28%) |
Dec 23, 2015 | 3.151 | 3.282 | 3.101 | 3.208 | 858,463 | +0.12(+3.72%) |
Dec 22, 2015 | 2.937 | 3.118 | 2.838 | 3.093 | 845,321 | +0.14(+4.74%) |
Dec 21, 2015 | 3.011 | 3.085 | 2.912 | 2.953 | 817,193 | -0.04(-1.37%) |
Dec 18, 2015 | 2.854 | 3.011 | 2.801 | 2.994 | 6,117,248 | +0.11(+3.70%) |
Dec 17, 2015 | 2.484 | 2.896 | 2.427 | 2.887 | 1,945,998 | +0.38(+15.08%) |
Dec 16, 2015 | 2.402 | 2.583 | 2.377 | 2.509 | 1,334,083 | +0.12(+4.81%) |
Dec 15, 2015 | 2.402 | 2.460 | 2.320 | 2.394 | 982,221 | +0.02(+0.69%) |
Dec 14, 2015 | 2.435 | 2.476 | 2.336 | 2.377 | 1,315,206 | -0.08(-3.34%) |
Dec 11, 2015 | 2.476 | 2.476 | 2.328 | 2.460 | 1,347,721 | -0.07(-2.61%) |
Dec 10, 2015 | 2.418 | 2.575 | 2.418 | 2.525 | 1,076,179 | +0.10(+4.07%) |
Dec 09, 2015 | 2.567 | 2.567 | 2.336 | 2.427 | 1,776,362 | -0.17(-6.65%) |
Dec 08, 2015 | 2.484 | 2.616 | 2.451 | 2.599 | 1,216,560 | +0.10(+3.95%) |
Dec 07, 2015 | 2.665 | 2.682 | 2.439 | 2.501 | 1,504,383 | -0.21(-7.60%) |
Dec 04, 2015 | 2.863 | 2.863 | 2.641 | 2.706 | 1,283,128 | -0.16(-5.73%) |
Dec 03, 2015 | 2.879 | 2.970 | 2.822 | 2.871 | 1,064,598 | +0.00(+0.00%) |
Dec 02, 2015 | 2.904 | 2.937 | 2.723 | 2.871 | 1,946,987 | -0.12(-3.86%) |