Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.420 | 2.465 | 2.400 | 2.459 | 5,467,719 | +0.04(+1.60%) |
Jan 28, 2016 | 2.426 | 2.433 | 2.394 | 2.420 | 6,174,339 | +0.03(+1.08%) |
Jan 27, 2016 | 2.400 | 2.452 | 2.388 | 2.394 | 6,615,938 | -0.07(-2.88%) |
Jan 26, 2016 | 2.407 | 2.484 | 2.400 | 2.465 | 15,148,812 | +0.10(+4.37%) |
Jan 25, 2016 | 2.388 | 2.394 | 2.355 | 2.362 | 16,480,202 | -0.14(-5.67%) |
Jan 22, 2016 | 2.497 | 2.517 | 2.475 | 2.504 | 10,985,608 | +0.10(+4.30%) |
Jan 21, 2016 | 2.381 | 2.420 | 2.355 | 2.400 | 4,782,748 | +0.03(+1.36%) |
Jan 20, 2016 | 2.375 | 2.388 | 2.342 | 2.368 | 12,431,613 | -0.06(-2.39%) |
Jan 19, 2016 | 2.465 | 2.471 | 2.413 | 2.426 | 8,512,112 | -0.01(-0.53%) |
Jan 15, 2016 | 2.446 | 2.439 | 2.439 | 2.439 | 9,789,080 | -0.09(-3.57%) |
Jan 14, 2016 | 2.497 | 2.542 | 2.468 | 2.530 | 5,971,813 | +0.02(+0.77%) |
Jan 13, 2016 | 2.568 | 2.581 | 2.497 | 2.510 | 11,383,143 | -0.12(-4.66%) |
Jan 12, 2016 | 2.646 | 2.652 | 2.604 | 2.633 | 7,062,539 | -0.03(-0.97%) |
Jan 11, 2016 | 2.652 | 2.659 | 2.623 | 2.659 | 17,483,316 | +0.03(+0.98%) |
Jan 08, 2016 | 2.671 | 2.678 | 2.626 | 2.633 | 16,072,559 | +0.00(+0.00%) |
Jan 07, 2016 | 2.646 | 2.678 | 2.626 | 2.633 | 11,308,533 | -0.06(-2.39%) |
Jan 06, 2016 | 2.717 | 2.730 | 2.691 | 2.697 | 8,530,478 | -0.08(-2.79%) |
Jan 05, 2016 | 2.762 | 2.788 | 2.742 | 2.775 | 12,325,259 | -0.01(-0.46%) |
Jan 04, 2016 | 2.762 | 2.788 | 2.736 | 2.788 | 8,715,096 | -0.03(-0.92%) |
Dec 31, 2015 | 2.846 | 2.813 | 2.813 | 2.813 | 1,754,741 | -0.04(-1.36%) |
Dec 30, 2015 | 2.839 | 2.865 | 2.839 | 2.852 | 2,193,250 | -0.03(-0.90%) |
Dec 29, 2015 | 2.846 | 2.884 | 2.846 | 2.878 | 3,166,514 | +0.01(+0.45%) |
Dec 28, 2015 | 2.872 | 2.878 | 2.842 | 2.865 | 4,217,118 | -0.02(-0.67%) |
Dec 24, 2015 | 2.878 | 2.884 | 2.884 | 2.884 | 1,762,335 | +0.01(+0.22%) |
Dec 23, 2015 | 2.839 | 2.878 | 2.839 | 2.878 | 4,510,056 | +0.10(+3.72%) |
Dec 22, 2015 | 2.775 | 2.781 | 2.755 | 2.775 | 4,076,633 | +0.01(+0.23%) |
Dec 21, 2015 | 2.794 | 2.807 | 2.755 | 2.768 | 4,946,187 | +0.02(+0.70%) |
Dec 18, 2015 | 2.788 | 2.794 | 2.749 | 2.749 | 4,324,921 | -0.02(-0.70%) |
Dec 17, 2015 | 2.801 | 2.807 | 2.762 | 2.768 | 4,685,720 | -0.03(-1.15%) |
Dec 16, 2015 | 2.768 | 2.801 | 2.742 | 2.801 | 4,163,564 | +0.04(+1.40%) |
Dec 15, 2015 | 2.794 | 2.813 | 2.749 | 2.762 | 7,327,771 | +0.02(+0.71%) |
Dec 14, 2015 | 2.768 | 2.784 | 2.710 | 2.742 | 5,652,593 | -0.03(-1.16%) |
Dec 11, 2015 | 2.807 | 2.807 | 2.755 | 2.775 | 5,693,574 | -0.07(-2.49%) |
Dec 10, 2015 | 2.859 | 2.878 | 2.839 | 2.846 | 5,495,212 | +0.04(+1.38%) |
Dec 09, 2015 | 2.801 | 2.833 | 2.781 | 2.807 | 8,886,748 | +0.01(+0.46%) |
Dec 08, 2015 | 2.813 | 2.826 | 2.788 | 2.794 | 4,054,027 | -0.06(-2.26%) |
Dec 07, 2015 | 2.878 | 2.884 | 2.852 | 2.859 | 5,035,266 | -0.07(-2.42%) |
Dec 04, 2015 | 2.878 | 2.936 | 2.878 | 2.930 | 7,422,054 | +0.05(+1.57%) |
Dec 03, 2015 | 2.904 | 2.910 | 2.865 | 2.884 | 8,116,202 | +0.00(+0.00%) |
Dec 02, 2015 | 2.930 | 2.936 | 2.872 | 2.884 | 3,654,537 | -0.06(-2.19%) |
Dec 01, 2015 | 2.936 | 2.955 | 2.930 | 2.949 | 4,441,479 | +0.09(+3.16%) |
Nov 30, 2015 | 2.839 | 2.865 | 2.839 | 2.859 | 2,885,873 | -0.01(-0.45%) |
Nov 27, 2015 | 2.878 | 2.884 | 2.865 | 2.872 | 3,171,767 | +0.03(+0.91%) |
Nov 25, 2015 | 2.833 | 2.846 | 2.846 | 2.846 | 4,560,189 | +0.03(+0.92%) |
Nov 24, 2015 | 2.807 | 2.820 | 2.797 | 2.820 | 4,210,432 | +0.01(+0.23%) |
Nov 23, 2015 | 2.833 | 2.846 | 2.801 | 2.813 | 4,831,707 | -0.03(-0.91%) |
Nov 20, 2015 | 2.872 | 2.878 | 2.839 | 2.839 | 18,754,398 | -0.09(-3.08%) |
Nov 19, 2015 | 2.942 | 2.942 | 2.910 | 2.930 | 13,049,880 | -0.01(-0.44%) |
Nov 18, 2015 | 2.923 | 2.949 | 2.917 | 2.942 | 5,505,981 | +0.02(+0.66%) |
Nov 17, 2015 | 2.917 | 2.933 | 2.904 | 2.923 | 4,770,679 | +0.01(+0.22%) |
Nov 16, 2015 | 2.872 | 2.923 | 2.859 | 2.917 | 5,479,250 | +0.06(+2.26%) |
Nov 13, 2015 | 2.884 | 2.884 | 2.846 | 2.852 | 17,042,620 | +0.00(+0.00%) |
Nov 12, 2015 | 2.872 | 2.884 | 2.852 | 2.852 | 2,433,172 | -0.05(-1.78%) |
Nov 11, 2015 | 2.910 | 2.917 | 2.884 | 2.904 | 6,494,223 | +0.04(+1.35%) |
Nov 10, 2015 | 2.884 | 2.884 | 2.852 | 2.865 | 19,091,302 | -0.02(-0.67%) |
Nov 09, 2015 | 2.897 | 2.904 | 2.872 | 2.884 | 2,309,488 | -0.01(-0.45%) |
Nov 06, 2015 | 2.891 | 2.917 | 2.884 | 2.897 | 2,445,596 | +0.01(+0.45%) |
Nov 05, 2015 | 2.917 | 2.923 | 2.878 | 2.884 | 5,352,595 | -0.10(-3.46%) |
Nov 04, 2015 | 3.007 | 3.015 | 2.942 | 2.988 | 11,587,598 | -0.03(-1.07%) |
Nov 03, 2015 | 2.975 | 3.026 | 2.968 | 3.020 | 4,264,985 | -0.01(-0.21%) |