Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.164 | 3.279 | 3.148 | 3.164 | 33,566 | -0.02(-0.52%) |
Feb 26, 2016 | 3.230 | 3.230 | 3.156 | 3.181 | 8,585 | -0.02(-0.77%) |
Feb 25, 2016 | 3.271 | 3.271 | 3.181 | 3.205 | 17,267 | -0.09(-2.74%) |
Feb 24, 2016 | 3.148 | 3.295 | 3.148 | 3.295 | 17,231 | +0.09(+2.81%) |
Feb 23, 2016 | 3.164 | 3.279 | 3.148 | 3.205 | 95,037 | +0.07(+2.36%) |
Feb 22, 2016 | 3.000 | 3.148 | 3.000 | 3.131 | 40,966 | +0.11(+3.52%) |
Feb 19, 2016 | 2.992 | 3.025 | 2.976 | 3.025 | 11,021 | +0.03(+1.10%) |
Feb 18, 2016 | 3.099 | 3.099 | 2.926 | 2.992 | 23,734 | -0.18(-5.68%) |
Feb 17, 2016 | 3.213 | 3.213 | 3.068 | 3.172 | 59,939 | +0.16(+5.45%) |
Feb 16, 2016 | 2.959 | 3.066 | 2.959 | 3.009 | 8,262 | +0.07(+2.52%) |
Feb 12, 2016 | 2.894 | 2.935 | 2.935 | 2.935 | 4,269 | +0.02(+0.56%) |
Feb 11, 2016 | 2.877 | 2.951 | 2.877 | 2.918 | 5,640 | -0.05(-1.66%) |
Feb 10, 2016 | 2.984 | 3.033 | 2.967 | 2.967 | 1,221 | -0.02(-0.55%) |
Feb 09, 2016 | 2.902 | 3.025 | 2.902 | 2.984 | 2,244 | -0.04(-1.36%) |
Feb 08, 2016 | 3.025 | 3.041 | 2.992 | 3.025 | 23,807 | -0.05(-1.60%) |
Feb 05, 2016 | 3.066 | 3.074 | 3.000 | 3.074 | 21,288 | +0.04(+1.35%) |
Feb 04, 2016 | 3.066 | 3.066 | 3.009 | 3.033 | 7,526 | +0.02(+0.82%) |
Feb 03, 2016 | 3.017 | 3.041 | 3.008 | 3.008 | 7,498 | +0.01(+0.27%) |
Feb 02, 2016 | 3.017 | 3.017 | 2.967 | 3.000 | 12,553 | -0.01(-0.27%) |
Feb 01, 2016 | 3.033 | 3.033 | 2.967 | 3.008 | 13,168 | +0.06(+1.94%) |
Jan 29, 2016 | 2.894 | 2.951 | 2.894 | 2.951 | 5,241 | +0.09(+3.15%) |
Jan 28, 2016 | 2.853 | 2.902 | 2.853 | 2.861 | 5,079 | +0.02(+0.87%) |
Jan 27, 2016 | 2.812 | 2.836 | 2.787 | 2.836 | 31,423 | +0.05(+1.76%) |
Jan 26, 2016 | 2.754 | 2.804 | 2.738 | 2.787 | 33,815 | -0.02(-0.58%) |
Jan 25, 2016 | 2.787 | 2.820 | 2.771 | 2.804 | 26,688 | +0.04(+1.48%) |
Jan 22, 2016 | 2.730 | 2.763 | 2.730 | 2.763 | 2,946 | +0.05(+1.81%) |
Jan 21, 2016 | 2.722 | 2.738 | 2.691 | 2.713 | 2,375 | +0.00(+0.00%) |
Jan 20, 2016 | 2.730 | 2.746 | 2.730 | 2.713 | 9,478 | -0.04(-1.34%) |
Jan 19, 2016 | 2.722 | 2.779 | 2.722 | 2.750 | 13,725 | -0.03(-1.03%) |
Jan 15, 2016 | 2.746 | 2.779 | 2.779 | 2.779 | 9,271 | +0.03(+1.19%) |
Jan 14, 2016 | 2.746 | 2.795 | 2.746 | 2.746 | 4,007 | -0.02(-0.74%) |
Jan 13, 2016 | 2.869 | 2.869 | 2.767 | 2.767 | 18,365 | -0.13(-4.39%) |
Jan 12, 2016 | 2.869 | 2.910 | 2.869 | 2.894 | 4,345 | +0.07(+2.32%) |
Jan 11, 2016 | 2.795 | 2.836 | 2.779 | 2.828 | 17,464 | +0.07(+2.37%) |
Jan 08, 2016 | 2.779 | 2.795 | 2.763 | 2.763 | 2,975 | +0.06(+2.12%) |
Jan 07, 2016 | 2.812 | 2.828 | 2.705 | 2.705 | 20,113 | -0.09(-3.23%) |
Jan 06, 2016 | 2.804 | 2.845 | 2.795 | 2.795 | 9,959 | -0.08(-2.85%) |
Jan 05, 2016 | 2.869 | 2.926 | 2.869 | 2.877 | 6,323 | +0.04(+1.45%) |
Jan 04, 2016 | 2.820 | 2.885 | 2.820 | 2.836 | 11,312 | -0.01(-0.29%) |
Dec 31, 2015 | 2.828 | 2.845 | 2.845 | 2.845 | 12,442 | +0.01(+0.29%) |
Dec 30, 2015 | 2.853 | 2.877 | 2.820 | 2.836 | 11,901 | -0.07(-2.54%) |
Dec 29, 2015 | 2.951 | 2.967 | 2.902 | 2.910 | 22,875 | -0.08(-2.74%) |
Dec 28, 2015 | 2.992 | 3.008 | 2.935 | 2.992 | 25,275 | -0.04(-1.35%) |
Dec 24, 2015 | 2.943 | 3.033 | 3.033 | 3.033 | 68,680 | +0.07(+2.21%) |
Dec 23, 2015 | 2.951 | 3.017 | 2.951 | 2.967 | 34,444 | +0.07(+2.26%) |
Dec 22, 2015 | 2.877 | 2.951 | 2.877 | 2.902 | 16,691 | -0.02(-0.56%) |
Dec 21, 2015 | 2.967 | 2.967 | 2.910 | 2.918 | 18,788 | -0.04(-1.39%) |
Dec 18, 2015 | 3.000 | 3.000 | 2.935 | 2.959 | 21,804 | +0.02(+0.56%) |
Dec 17, 2015 | 2.992 | 3.017 | 2.935 | 2.943 | 37,983 | +0.11(+4.06%) |
Dec 16, 2015 | 2.787 | 2.845 | 2.754 | 2.828 | 43,830 | +0.05(+1.77%) |
Dec 15, 2015 | 2.779 | 2.820 | 2.779 | 2.779 | 5,565 | +0.01(+0.30%) |
Dec 14, 2015 | 2.787 | 2.804 | 2.705 | 2.771 | 78,223 | -0.02(-0.59%) |
Dec 11, 2015 | 2.828 | 2.828 | 2.787 | 2.787 | 107,037 | -0.04(-1.45%) |
Dec 10, 2015 | 2.828 | 2.894 | 2.828 | 2.828 | 17,124 | +0.00(+0.00%) |
Dec 09, 2015 | 2.828 | 2.885 | 2.828 | 2.828 | 36,185 | -0.11(-3.90%) |
Dec 08, 2015 | 2.976 | 2.976 | 2.935 | 2.943 | 7,166 | +0.04(+1.41%) |
Dec 07, 2015 | 3.049 | 3.058 | 2.902 | 2.902 | 68,288 | -0.15(-4.84%) |
Dec 04, 2015 | 3.033 | 3.107 | 3.033 | 3.049 | 5,709 | +0.02(+0.81%) |
Dec 03, 2015 | 3.049 | 3.058 | 3.017 | 3.025 | 19,876 | -0.03(-1.07%) |
Dec 02, 2015 | 3.197 | 3.197 | 3.058 | 3.058 | 25,971 | -0.13(-4.11%) |