Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.010 | 2.050 | 2.010 | 2.015 | 1,587,027 | -0.01(-0.65%) |
Feb 26, 2016 | 2.028 | 2.045 | 2.015 | 2.028 | 1,183,438 | +0.01(+0.44%) |
Feb 25, 2016 | 2.001 | 2.028 | 1.997 | 2.019 | 1,808,858 | +0.02(+1.10%) |
Feb 24, 2016 | 1.971 | 2.001 | 1.957 | 1.997 | 2,434,548 | +0.01(+0.66%) |
Feb 23, 2016 | 2.001 | 2.010 | 1.966 | 1.984 | 3,006,201 | -0.02(-0.88%) |
Feb 22, 2016 | 2.023 | 2.023 | 1.997 | 2.001 | 2,948,822 | +0.02(+0.89%) |
Feb 19, 2016 | 1.979 | 1.993 | 1.971 | 1.984 | 3,439,303 | -0.02(-0.88%) |
Feb 18, 2016 | 2.028 | 2.028 | 2.001 | 2.001 | 978,067 | -0.00(-0.22%) |
Feb 17, 2016 | 1.988 | 2.017 | 1.988 | 2.006 | 1,367,880 | +0.05(+2.70%) |
Feb 16, 2016 | 1.949 | 1.971 | 1.940 | 1.953 | 1,906,998 | +0.03(+1.60%) |
Feb 12, 2016 | 1.905 | 1.922 | 1.922 | 1.922 | 1,278,811 | +0.03(+1.39%) |
Feb 11, 2016 | 1.887 | 1.905 | 1.874 | 1.896 | 1,106,614 | -0.03(-1.37%) |
Feb 10, 2016 | 1.927 | 1.944 | 1.918 | 1.922 | 1,034,278 | +0.01(+0.69%) |
Feb 09, 2016 | 1.913 | 1.940 | 1.898 | 1.909 | 1,206,914 | -0.03(-1.36%) |
Feb 08, 2016 | 1.979 | 1.988 | 1.913 | 1.935 | 1,197,345 | -0.07(-3.30%) |
Feb 05, 2016 | 2.037 | 2.050 | 1.997 | 2.001 | 978,285 | -0.04(-2.15%) |
Feb 04, 2016 | 2.050 | 2.076 | 2.041 | 2.045 | 1,240,261 | +0.00(+0.22%) |
Feb 03, 2016 | 2.063 | 2.072 | 2.023 | 2.041 | 1,171,634 | -0.02(-0.85%) |
Feb 02, 2016 | 2.063 | 2.067 | 2.037 | 2.059 | 875,534 | -0.02(-1.06%) |
Feb 01, 2016 | 2.054 | 2.089 | 2.054 | 2.081 | 1,349,766 | +0.00(+0.00%) |
Jan 29, 2016 | 2.023 | 2.081 | 2.021 | 2.081 | 906,753 | +0.07(+3.27%) |
Jan 28, 2016 | 2.032 | 2.037 | 2.006 | 2.015 | 524,637 | +0.01(+0.66%) |
Jan 27, 2016 | 2.032 | 2.041 | 1.997 | 2.001 | 652,266 | -0.03(-1.52%) |
Jan 26, 2016 | 2.010 | 2.039 | 2.010 | 2.032 | 756,160 | +0.03(+1.54%) |
Jan 25, 2016 | 2.050 | 2.050 | 2.001 | 2.001 | 556,141 | -0.05(-2.57%) |
Jan 22, 2016 | 2.015 | 2.054 | 2.015 | 2.054 | 887,395 | +0.07(+3.32%) |
Jan 21, 2016 | 1.971 | 2.010 | 1.962 | 1.988 | 1,619,153 | +0.03(+1.35%) |
Jan 20, 2016 | 1.966 | 1.988 | 1.905 | 1.962 | 1,935,709 | -0.04(-2.19%) |
Jan 19, 2016 | 2.036 | 2.036 | 1.984 | 2.006 | 1,704,426 | -0.01(-0.43%) |
Jan 15, 2016 | 2.036 | 2.014 | 2.014 | 2.014 | 2,501,732 | -0.07(-3.49%) |
Jan 14, 2016 | 2.049 | 2.087 | 2.006 | 2.087 | 2,253,682 | +0.04(+1.88%) |
Jan 13, 2016 | 2.113 | 2.117 | 2.019 | 2.049 | 2,534,690 | -0.06(-2.65%) |
Jan 12, 2016 | 2.109 | 2.117 | 2.070 | 2.104 | 1,226,789 | +0.02(+0.82%) |
Jan 11, 2016 | 2.113 | 2.121 | 2.061 | 2.087 | 2,075,358 | -0.01(-0.61%) |
Jan 08, 2016 | 2.147 | 2.160 | 2.100 | 2.100 | 1,979,222 | -0.03(-1.61%) |
Jan 07, 2016 | 2.143 | 2.164 | 2.130 | 2.134 | 1,817,991 | -0.05(-2.35%) |
Jan 06, 2016 | 2.181 | 2.194 | 2.171 | 2.186 | 2,158,399 | -0.03(-1.35%) |
Jan 05, 2016 | 2.250 | 2.263 | 2.216 | 2.216 | 3,701,979 | -0.02(-0.96%) |
Jan 04, 2016 | 2.263 | 2.263 | 2.216 | 2.237 | 1,043,562 | -0.06(-2.43%) |
Dec 31, 2015 | 2.276 | 2.293 | 2.293 | 2.293 | 1,017,306 | +0.00(+0.00%) |
Dec 30, 2015 | 2.310 | 2.310 | 2.293 | 2.293 | 1,349,552 | -0.02(-0.74%) |
Dec 29, 2015 | 2.297 | 2.314 | 2.295 | 2.310 | 988,739 | +0.02(+0.75%) |
Dec 28, 2015 | 2.297 | 2.301 | 2.280 | 2.293 | 858,750 | -0.02(-0.93%) |
Dec 24, 2015 | 2.301 | 2.314 | 2.314 | 2.314 | 572,584 | +0.01(+0.56%) |
Dec 23, 2015 | 2.259 | 2.314 | 2.259 | 2.301 | 1,721,585 | +0.05(+2.09%) |
Dec 22, 2015 | 2.246 | 2.259 | 2.229 | 2.254 | 1,418,315 | +0.03(+1.15%) |
Dec 21, 2015 | 2.241 | 2.250 | 2.220 | 2.229 | 2,449,381 | -0.00(-0.19%) |
Dec 18, 2015 | 2.250 | 2.250 | 2.229 | 2.233 | 1,765,107 | -0.02(-0.95%) |
Dec 17, 2015 | 2.289 | 2.293 | 2.254 | 2.254 | 1,708,378 | -0.02(-0.94%) |
Dec 16, 2015 | 2.250 | 2.284 | 2.246 | 2.276 | 1,970,988 | +0.04(+1.72%) |
Dec 15, 2015 | 2.216 | 2.241 | 2.211 | 2.237 | 1,380,153 | +0.04(+1.95%) |
Dec 14, 2015 | 2.194 | 2.207 | 2.177 | 2.194 | 2,378,636 | +0.00(+0.00%) |
Dec 11, 2015 | 2.229 | 2.237 | 2.194 | 2.194 | 1,136,573 | -0.06(-2.48%) |
Dec 10, 2015 | 2.233 | 2.263 | 2.233 | 2.250 | 766,467 | +0.01(+0.38%) |
Dec 09, 2015 | 2.271 | 2.289 | 2.241 | 2.241 | 682,698 | -0.03(-1.51%) |
Dec 08, 2015 | 2.263 | 2.280 | 2.259 | 2.276 | 771,288 | -0.01(-0.38%) |
Dec 07, 2015 | 2.306 | 2.306 | 2.276 | 2.284 | 1,334,502 | -0.02(-0.93%) |
Dec 04, 2015 | 2.284 | 2.314 | 2.284 | 2.306 | 879,171 | +0.03(+1.32%) |
Dec 03, 2015 | 2.306 | 2.314 | 2.263 | 2.276 | 888,532 | -0.03(-1.30%) |
Dec 02, 2015 | 2.336 | 2.336 | 2.301 | 2.306 | 761,446 | -0.03(-1.10%) |