Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.931 | 2.941 | 2.876 | 2.876 | 30,782 | -0.00(-0.17%) |
Feb 26, 2016 | 2.864 | 2.891 | 2.856 | 2.881 | 442,373 | +0.06(+2.03%) |
Feb 25, 2016 | 2.807 | 2.824 | 2.807 | 2.824 | 19,015 | +0.12(+4.44%) |
Feb 24, 2016 | 2.679 | 2.704 | 2.658 | 2.704 | 11,493 | -0.00(-0.12%) |
Feb 23, 2016 | 2.750 | 2.750 | 2.692 | 2.707 | 124,668 | -0.07(-2.40%) |
Feb 22, 2016 | 2.836 | 2.836 | 2.774 | 2.774 | 25,594 | +0.04(+1.62%) |
Feb 19, 2016 | 2.723 | 2.723 | 2.723 | 2.730 | 12,908 | -0.01(-0.41%) |
Feb 18, 2016 | 2.722 | 2.741 | 2.722 | 2.741 | 20,306 | +0.01(+0.43%) |
Feb 17, 2016 | 2.651 | 2.741 | 2.651 | 2.729 | 219,597 | +0.11(+4.00%) |
Feb 16, 2016 | 2.537 | 2.624 | 2.537 | 2.624 | 36,467 | +0.15(+6.20%) |
Feb 12, 2016 | 2.433 | 2.471 | 2.471 | 2.471 | 37,236 | +0.08(+3.54%) |
Feb 11, 2016 | 2.373 | 2.418 | 2.261 | 2.386 | 249,734 | -0.13(-5.22%) |
Feb 09, 2016 | 2.446 | 2.527 | 2.429 | 2.518 | 2,209 | +0.05(+1.86%) |
Feb 08, 2016 | 2.502 | 2.512 | 2.427 | 2.472 | 248,319 | -0.12(-4.69%) |
Feb 05, 2016 | 2.610 | 2.617 | 2.593 | 2.593 | 84,825 | -0.15(-5.53%) |
Feb 04, 2016 | 2.733 | 2.757 | 2.728 | 2.745 | 31,527 | +0.06(+2.23%) |
Feb 03, 2016 | 2.651 | 2.698 | 2.562 | 2.685 | 134,623 | -0.01(-0.21%) |
Feb 02, 2016 | 2.816 | 2.816 | 2.691 | 2.691 | 87,854 | -0.20(-6.86%) |
Feb 01, 2016 | 2.886 | 2.927 | 2.864 | 2.889 | 122,062 | -0.00(-0.12%) |
Jan 29, 2016 | 2.699 | 2.892 | 2.699 | 2.892 | 76,757 | +0.20(+7.62%) |
Jan 28, 2016 | 2.722 | 2.753 | 2.676 | 2.688 | 62,582 | +0.05(+1.81%) |
Jan 27, 2016 | 2.715 | 2.765 | 2.640 | 2.640 | 180,648 | -0.10(-3.63%) |
Jan 26, 2016 | 2.685 | 2.739 | 2.685 | 2.739 | 49,450 | +0.09(+3.36%) |
Jan 25, 2016 | 2.695 | 2.730 | 2.650 | 2.650 | 73,430 | -0.04(-1.66%) |
Jan 22, 2016 | 2.733 | 2.800 | 2.691 | 2.695 | 230,942 | +0.05(+1.71%) |
Jan 21, 2016 | 2.605 | 2.719 | 2.605 | 2.650 | 88,176 | +0.05(+2.01%) |
Jan 20, 2016 | 2.498 | 2.598 | 2.450 | 2.598 | 104,188 | +0.03(+1.26%) |
Jan 19, 2016 | 2.687 | 2.687 | 2.522 | 2.565 | 178,761 | +0.03(+1.00%) |
Jan 15, 2016 | 2.607 | 2.540 | 2.540 | 2.540 | 141,499 | -0.32(-11.10%) |
Jan 14, 2016 | 2.743 | 2.857 | 2.733 | 2.857 | 67,497 | +0.09(+3.40%) |
Jan 13, 2016 | 2.998 | 2.998 | 2.763 | 2.763 | 257,777 | -0.17(-5.91%) |
Jan 12, 2016 | 2.925 | 2.937 | 2.913 | 2.937 | 36,417 | +0.04(+1.53%) |
Jan 11, 2016 | 2.889 | 2.929 | 2.843 | 2.892 | 114,788 | +0.04(+1.47%) |
Jan 08, 2016 | 2.981 | 2.981 | 2.850 | 2.850 | 203,908 | -0.12(-4.11%) |
Jan 07, 2016 | 3.087 | 3.087 | 2.945 | 2.972 | 160,316 | -0.15(-4.75%) |
Jan 06, 2016 | 3.243 | 3.243 | 3.111 | 3.121 | 249,784 | -0.20(-6.04%) |
Jan 05, 2016 | 3.373 | 3.384 | 3.321 | 3.321 | 64,816 | -0.00(-0.06%) |
Jan 04, 2016 | 3.391 | 3.391 | 3.278 | 3.323 | 153,192 | -0.17(-4.76%) |
Dec 31, 2015 | 3.585 | 3.489 | 3.489 | 3.489 | 3,266,908 | -0.08(-2.38%) |
Dec 30, 2015 | 3.654 | 3.654 | 3.574 | 3.574 | 3,229,448 | -0.09(-2.51%) |
Dec 29, 2015 | 3.627 | 3.687 | 3.627 | 3.666 | 217,487 | +0.12(+3.48%) |
Dec 28, 2015 | 3.542 | 3.543 | 3.542 | 3.543 | 19,710 | -0.07(-1.86%) |
Dec 24, 2015 | 3.547 | 3.610 | 3.610 | 3.610 | 19,859 | +0.04(+1.26%) |
Dec 23, 2015 | 3.577 | 3.577 | 3.565 | 3.565 | 22,838 | +0.06(+1.60%) |
Dec 22, 2015 | 3.553 | 3.553 | 3.498 | 3.509 | 77,328 | +0.04(+1.25%) |
Dec 21, 2015 | 3.447 | 3.466 | 3.415 | 3.466 | 104,466 | +0.08(+2.43%) |
Dec 18, 2015 | 3.444 | 3.460 | 3.384 | 3.384 | 40,960 | -0.18(-5.07%) |
Dec 17, 2015 | 3.629 | 3.629 | 3.540 | 3.564 | 42,777 | -0.06(-1.67%) |
Dec 16, 2015 | 3.486 | 3.625 | 3.486 | 3.625 | 49,545 | +0.04(+1.07%) |
Dec 15, 2015 | 3.517 | 3.587 | 3.485 | 3.587 | 125,892 | +0.15(+4.46%) |
Dec 14, 2015 | 3.506 | 3.506 | 3.370 | 3.433 | 69,105 | -0.03(-0.88%) |
Dec 11, 2015 | 3.540 | 3.540 | 3.464 | 3.464 | 169,017 | -0.12(-3.44%) |
Dec 10, 2015 | 3.587 | 3.587 | 3.587 | 3.587 | 6,221 | +0.04(+1.19%) |
Dec 09, 2015 | 3.524 | 3.545 | 3.524 | 3.545 | 17,245 | -0.08(-2.30%) |
Dec 08, 2015 | 3.576 | 3.629 | 3.561 | 3.629 | 185,616 | -0.03(-0.93%) |
Dec 07, 2015 | 3.707 | 3.707 | 3.657 | 3.663 | 67,736 | -0.04(-0.97%) |
Dec 04, 2015 | 3.662 | 3.732 | 3.662 | 3.699 | 204,603 | +0.12(+3.42%) |
Dec 03, 2015 | 3.639 | 3.639 | 3.576 | 3.576 | 28,667 | -0.03(-0.90%) |
Dec 02, 2015 | 3.704 | 3.708 | 3.609 | 3.609 | 95,856 | -0.08(-2.27%) |