Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.691 | 2.762 | 2.669 | 2.762 | 202,226 | +0.10(+3.81%) |
Jan 28, 2016 | 2.661 | 2.703 | 2.640 | 2.661 | 206,261 | +0.02(+0.64%) |
Jan 27, 2016 | 2.686 | 2.703 | 2.606 | 2.644 | 224,534 | -0.04(-1.42%) |
Jan 26, 2016 | 2.661 | 2.691 | 2.636 | 2.682 | 237,813 | +0.04(+1.44%) |
Jan 25, 2016 | 2.695 | 2.703 | 2.644 | 2.644 | 114,328 | -0.05(-1.88%) |
Jan 22, 2016 | 2.648 | 2.703 | 2.640 | 2.695 | 230,221 | +0.06(+2.41%) |
Jan 21, 2016 | 2.606 | 2.661 | 2.583 | 2.631 | 230,725 | +0.03(+0.97%) |
Jan 20, 2016 | 2.661 | 2.691 | 2.568 | 2.606 | 826,418 | -0.09(-3.29%) |
Jan 19, 2016 | 2.750 | 2.750 | 2.669 | 2.695 | 325,774 | -0.04(-1.54%) |
Jan 15, 2016 | 2.750 | 2.737 | 2.737 | 2.737 | 257,119 | -0.05(-1.82%) |
Jan 14, 2016 | 2.788 | 2.805 | 2.712 | 2.788 | 222,237 | +0.01(+0.30%) |
Jan 13, 2016 | 2.843 | 2.867 | 2.741 | 2.779 | 519,148 | -0.07(-2.52%) |
Jan 12, 2016 | 2.952 | 2.957 | 2.851 | 2.851 | 281,152 | -0.09(-3.02%) |
Jan 11, 2016 | 2.978 | 3.007 | 2.889 | 2.940 | 495,454 | -0.03(-1.14%) |
Jan 08, 2016 | 3.003 | 3.014 | 2.961 | 2.974 | 328,248 | -0.03(-0.98%) |
Jan 07, 2016 | 3.037 | 3.045 | 2.999 | 3.003 | 320,262 | -0.08(-2.47%) |
Jan 06, 2016 | 3.066 | 3.104 | 3.058 | 3.079 | 332,273 | +0.02(+0.69%) |
Jan 05, 2016 | 3.058 | 3.104 | 3.028 | 3.058 | 400,492 | +0.00(+0.00%) |
Jan 04, 2016 | 3.020 | 3.058 | 2.974 | 3.058 | 354,166 | +0.04(+1.26%) |
Dec 31, 2015 | 3.028 | 3.020 | 3.020 | 3.020 | 185,855 | -0.02(-0.69%) |
Dec 30, 2015 | 2.999 | 3.041 | 2.982 | 3.041 | 289,855 | +0.04(+1.41%) |
Dec 29, 2015 | 3.007 | 3.033 | 2.990 | 2.999 | 202,596 | -0.01(-0.28%) |
Dec 28, 2015 | 2.986 | 3.007 | 2.961 | 3.007 | 195,678 | +0.03(+0.99%) |
Dec 24, 2015 | 2.990 | 2.978 | 2.978 | 2.978 | 113,407 | -0.03(-0.98%) |
Dec 23, 2015 | 3.041 | 3.058 | 2.990 | 3.007 | 251,789 | -0.05(-1.52%) |
Dec 22, 2015 | 2.969 | 3.071 | 2.957 | 3.054 | 864,798 | +0.06(+1.97%) |
Dec 21, 2015 | 3.016 | 3.016 | 2.902 | 2.995 | 435,620 | -0.07(-2.34%) |
Dec 18, 2015 | 2.864 | 3.088 | 2.851 | 3.066 | 2,505,726 | +0.18(+6.30%) |
Dec 17, 2015 | 2.902 | 2.910 | 2.868 | 2.885 | 400,260 | -0.02(-0.58%) |
Dec 16, 2015 | 2.779 | 2.906 | 2.779 | 2.902 | 441,942 | +0.13(+4.73%) |
Dec 15, 2015 | 2.830 | 2.834 | 2.767 | 2.771 | 357,800 | -0.05(-1.94%) |
Dec 14, 2015 | 2.868 | 2.881 | 2.762 | 2.826 | 361,306 | -0.03(-0.89%) |
Dec 11, 2015 | 2.830 | 2.868 | 2.809 | 2.851 | 433,487 | +0.02(+0.75%) |
Dec 10, 2015 | 2.851 | 2.855 | 2.809 | 2.830 | 183,241 | -0.02(-0.74%) |
Dec 09, 2015 | 2.864 | 2.893 | 2.830 | 2.851 | 114,934 | -0.03(-1.17%) |
Dec 08, 2015 | 2.864 | 2.902 | 2.843 | 2.885 | 282,549 | +0.02(+0.74%) |
Dec 07, 2015 | 2.868 | 2.919 | 2.843 | 2.864 | 280,681 | +0.02(+0.59%) |
Dec 04, 2015 | 2.830 | 2.872 | 2.826 | 2.847 | 145,544 | +0.02(+0.60%) |
Dec 03, 2015 | 2.855 | 2.868 | 2.821 | 2.830 | 104,036 | -0.03(-1.03%) |
Dec 02, 2015 | 2.902 | 2.914 | 2.855 | 2.859 | 116,764 | -0.05(-1.74%) |
Dec 01, 2015 | 2.906 | 2.935 | 2.897 | 2.910 | 162,300 | +0.00(+0.15%) |
Nov 30, 2015 | 2.864 | 2.914 | 2.864 | 2.906 | 300,552 | +0.04(+1.48%) |
Nov 27, 2015 | 2.830 | 2.868 | 2.830 | 2.864 | 91,916 | +0.03(+1.19%) |
Nov 25, 2015 | 2.817 | 2.830 | 2.830 | 2.830 | 132,584 | +0.01(+0.45%) |
Nov 24, 2015 | 2.847 | 2.855 | 2.788 | 2.817 | 185,838 | +0.00(+0.00%) |
Nov 23, 2015 | 2.830 | 2.843 | 2.805 | 2.817 | 179,715 | -0.01(-0.45%) |
Nov 20, 2015 | 2.847 | 2.859 | 2.826 | 2.830 | 120,632 | -0.01(-0.45%) |
Nov 19, 2015 | 2.830 | 2.855 | 2.821 | 2.843 | 197,602 | +0.02(+0.75%) |
Nov 18, 2015 | 2.821 | 2.847 | 2.817 | 2.821 | 141,851 | -0.00(-0.15%) |
Nov 17, 2015 | 2.847 | 2.851 | 2.809 | 2.826 | 261,148 | +0.00(+0.15%) |
Nov 16, 2015 | 2.809 | 2.847 | 2.771 | 2.821 | 249,784 | +0.04(+1.37%) |
Nov 13, 2015 | 2.812 | 2.821 | 2.779 | 2.783 | 210,408 | -0.02(-0.88%) |
Nov 12, 2015 | 2.804 | 2.821 | 2.779 | 2.808 | 259,390 | -0.00(-0.15%) |
Nov 11, 2015 | 2.788 | 2.837 | 2.788 | 2.812 | 277,694 | +0.00(+0.15%) |
Nov 10, 2015 | 2.808 | 2.841 | 2.771 | 2.808 | 481,594 | +0.00(+0.00%) |
Nov 09, 2015 | 2.717 | 2.821 | 2.717 | 2.808 | 480,903 | +0.10(+3.66%) |
Nov 06, 2015 | 2.684 | 2.726 | 2.643 | 2.709 | 307,410 | +0.09(+3.47%) |
Nov 05, 2015 | 2.664 | 2.664 | 2.618 | 2.618 | 245,512 | -0.04(-1.40%) |
Nov 04, 2015 | 2.655 | 2.664 | 2.643 | 2.655 | 111,210 | +0.01(+0.47%) |
Nov 03, 2015 | 2.622 | 2.655 | 2.614 | 2.643 | 112,985 | +0.02(+0.79%) |