Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.284 | 2.366 | 2.265 | 2.334 | 1,690,659 | +0.12(+5.44%) |
Feb 26, 2016 | 2.265 | 2.265 | 2.201 | 2.214 | 579,018 | -0.02(-0.85%) |
Feb 25, 2016 | 2.290 | 2.309 | 2.207 | 2.233 | 2,434,243 | -0.03(-1.12%) |
Feb 24, 2016 | 2.195 | 2.265 | 2.176 | 2.258 | 1,595,617 | +0.01(+0.57%) |
Feb 23, 2016 | 2.252 | 2.280 | 2.195 | 2.245 | 712,799 | -0.06(-2.48%) |
Feb 22, 2016 | 2.233 | 2.309 | 2.221 | 2.303 | 836,111 | +0.13(+5.83%) |
Feb 19, 2016 | 2.100 | 2.182 | 2.087 | 2.176 | 2,127,128 | +0.03(+1.18%) |
Feb 18, 2016 | 2.201 | 2.214 | 2.119 | 2.150 | 1,008,558 | -0.11(-4.78%) |
Feb 17, 2016 | 2.265 | 2.296 | 2.201 | 2.258 | 2,022,705 | +0.11(+5.33%) |
Feb 16, 2016 | 2.157 | 2.169 | 2.125 | 2.144 | 676,489 | +0.03(+1.50%) |
Feb 12, 2016 | 2.125 | 2.112 | 2.112 | 2.112 | 685,616 | +0.03(+1.52%) |
Feb 11, 2016 | 2.074 | 2.119 | 2.046 | 2.081 | 1,897,965 | -0.04(-1.80%) |
Feb 10, 2016 | 2.112 | 2.195 | 2.087 | 2.119 | 1,548,962 | +0.03(+1.52%) |
Feb 09, 2016 | 2.074 | 2.106 | 2.025 | 2.087 | 516,504 | -0.03(-1.50%) |
Feb 08, 2016 | 2.150 | 2.169 | 2.087 | 2.119 | 919,085 | -0.08(-3.47%) |
Feb 05, 2016 | 2.157 | 2.226 | 2.157 | 2.195 | 980,749 | -0.01(-0.29%) |
Feb 04, 2016 | 2.074 | 2.226 | 2.074 | 2.201 | 2,081,894 | +0.16(+7.76%) |
Feb 03, 2016 | 2.023 | 2.049 | 1.947 | 2.043 | 1,246,281 | +0.11(+5.57%) |
Feb 02, 2016 | 2.049 | 2.055 | 1.916 | 1.935 | 3,696,537 | -0.20(-9.23%) |
Feb 01, 2016 | 2.011 | 2.131 | 1.985 | 2.131 | 4,052,218 | +0.10(+5.00%) |
Jan 29, 2016 | 2.017 | 2.055 | 1.985 | 2.030 | 8,038,141 | +0.06(+3.23%) |
Jan 28, 2016 | 1.979 | 1.992 | 1.941 | 1.966 | 3,078,642 | +0.01(+0.65%) |
Jan 27, 2016 | 1.947 | 1.973 | 1.916 | 1.954 | 4,156,704 | +0.00(+0.00%) |
Jan 26, 2016 | 1.947 | 1.970 | 1.922 | 1.954 | 3,110,972 | +0.01(+0.33%) |
Jan 25, 2016 | 2.004 | 2.023 | 1.935 | 1.947 | 2,770,799 | -0.06(-3.15%) |
Jan 22, 2016 | 2.043 | 2.062 | 1.968 | 2.011 | 1,989,537 | +0.03(+1.28%) |
Jan 21, 2016 | 1.935 | 2.036 | 1.935 | 1.985 | 1,687,255 | -0.05(-2.49%) |
Jan 20, 2016 | 1.998 | 2.049 | 1.928 | 2.036 | 2,013,964 | -0.03(-1.23%) |
Jan 19, 2016 | 2.049 | 2.068 | 1.985 | 2.062 | 1,785,337 | +0.04(+1.88%) |
Jan 15, 2016 | 2.055 | 2.023 | 2.023 | 2.023 | 1,422,941 | -0.11(-5.34%) |
Jan 14, 2016 | 2.112 | 2.176 | 2.100 | 2.138 | 1,627,314 | +0.02(+0.90%) |
Jan 13, 2016 | 2.182 | 2.211 | 2.119 | 2.119 | 869,690 | -0.04(-2.05%) |
Jan 12, 2016 | 2.150 | 2.176 | 2.086 | 2.163 | 1,166,793 | +0.06(+3.06%) |
Jan 11, 2016 | 2.195 | 2.207 | 2.087 | 2.099 | 2,968,949 | -0.02(-1.13%) |
Jan 08, 2016 | 2.171 | 2.195 | 2.111 | 2.123 | 1,451,568 | +0.00(+0.00%) |
Jan 07, 2016 | 2.141 | 2.162 | 2.117 | 2.123 | 1,463,463 | -0.08(-3.79%) |
Jan 06, 2016 | 2.159 | 2.242 | 2.159 | 2.207 | 1,368,486 | -0.02(-0.81%) |
Jan 05, 2016 | 2.242 | 2.254 | 2.195 | 2.224 | 996,071 | -0.02(-0.80%) |
Jan 04, 2016 | 2.278 | 2.290 | 2.209 | 2.242 | 2,506,360 | -0.08(-3.60%) |
Dec 31, 2015 | 2.362 | 2.326 | 2.326 | 2.326 | 1,758,460 | -0.04(-1.52%) |
Dec 30, 2015 | 2.392 | 2.404 | 2.362 | 2.362 | 3,785,681 | -0.08(-3.42%) |
Dec 29, 2015 | 2.482 | 2.488 | 2.422 | 2.446 | 1,416,765 | +0.00(+0.00%) |
Dec 28, 2015 | 2.422 | 2.476 | 2.398 | 2.446 | 1,511,628 | +0.06(+2.51%) |
Dec 24, 2015 | 2.392 | 2.386 | 2.386 | 2.386 | 253,693 | +0.02(+0.76%) |
Dec 23, 2015 | 2.338 | 2.392 | 2.332 | 2.368 | 1,839,132 | +0.08(+3.67%) |
Dec 22, 2015 | 2.284 | 2.287 | 2.251 | 2.284 | 1,352,467 | +0.02(+0.79%) |
Dec 21, 2015 | 2.302 | 2.320 | 2.236 | 2.266 | 1,956,182 | -0.05(-2.07%) |
Dec 18, 2015 | 2.374 | 2.392 | 2.308 | 2.314 | 2,413,910 | -0.14(-5.84%) |
Dec 17, 2015 | 2.511 | 2.535 | 2.443 | 2.458 | 2,549,267 | +0.01(+0.24%) |
Dec 16, 2015 | 2.338 | 2.458 | 2.290 | 2.452 | 4,364,481 | +0.03(+1.23%) |
Dec 15, 2015 | 2.434 | 2.451 | 2.386 | 2.422 | 2,391,480 | +0.02(+0.75%) |
Dec 14, 2015 | 2.356 | 2.410 | 2.332 | 2.404 | 2,950,773 | +0.05(+2.03%) |
Dec 11, 2015 | 2.404 | 2.410 | 2.341 | 2.356 | 2,604,016 | +0.01(+0.51%) |
Dec 10, 2015 | 2.440 | 2.464 | 2.338 | 2.344 | 1,628,446 | -0.12(-4.85%) |
Dec 09, 2015 | 2.511 | 2.523 | 2.458 | 2.464 | 3,191,306 | +0.04(+1.48%) |
Dec 08, 2015 | 2.380 | 2.440 | 2.323 | 2.428 | 5,897,773 | -0.04(-1.46%) |
Dec 07, 2015 | 2.529 | 2.577 | 2.446 | 2.464 | 3,257,524 | +0.04(+1.73%) |
Dec 04, 2015 | 2.488 | 2.499 | 2.404 | 2.422 | 2,694,146 | +0.02(+0.75%) |
Dec 03, 2015 | 2.458 | 2.473 | 2.389 | 2.404 | 2,989,747 | +0.07(+3.08%) |
Dec 02, 2015 | 2.248 | 2.344 | 2.201 | 2.332 | 2,055,614 | +0.08(+3.72%) |