Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.676 | 2.699 | 2.671 | 2.682 | 1,731,123 | +0.00(+0.00%) |
Mar 30, 2016 | 2.676 | 2.708 | 2.671 | 2.682 | 1,022,926 | +0.00(+0.00%) |
Mar 29, 2016 | 2.619 | 2.688 | 2.607 | 2.682 | 908,751 | +0.05(+1.97%) |
Mar 28, 2016 | 2.658 | 2.669 | 2.619 | 2.630 | 938,700 | -0.03(-1.05%) |
Mar 24, 2016 | 2.625 | 2.658 | 2.658 | 2.658 | 1,199,735 | +0.03(+1.06%) |
Mar 23, 2016 | 2.669 | 2.681 | 2.630 | 2.630 | 1,120,505 | -0.04(-1.46%) |
Mar 22, 2016 | 2.675 | 2.681 | 2.653 | 2.669 | 939,215 | -0.01(-0.21%) |
Mar 21, 2016 | 2.658 | 2.681 | 2.647 | 2.675 | 817,844 | +0.02(+0.84%) |
Mar 18, 2016 | 2.692 | 2.692 | 2.647 | 2.653 | 2,440,175 | -0.02(-0.83%) |
Mar 17, 2016 | 2.658 | 2.692 | 2.642 | 2.675 | 733,805 | +0.02(+0.84%) |
Mar 16, 2016 | 2.619 | 2.658 | 2.603 | 2.653 | 820,153 | +0.03(+1.06%) |
Mar 15, 2016 | 2.636 | 2.653 | 2.603 | 2.625 | 913,615 | -0.02(-0.84%) |
Mar 14, 2016 | 2.681 | 2.681 | 2.630 | 2.647 | 824,846 | -0.04(-1.45%) |
Mar 11, 2016 | 2.647 | 2.686 | 2.644 | 2.686 | 593,786 | +0.05(+1.90%) |
Mar 10, 2016 | 2.669 | 2.669 | 2.619 | 2.636 | 907,017 | -0.03(-1.25%) |
Mar 09, 2016 | 2.642 | 2.686 | 2.625 | 2.669 | 884,237 | +0.03(+1.27%) |
Mar 08, 2016 | 2.664 | 2.664 | 2.614 | 2.636 | 978,685 | -0.03(-1.05%) |
Mar 07, 2016 | 2.664 | 2.692 | 2.653 | 2.664 | 1,092,554 | +0.00(+0.00%) |
Mar 04, 2016 | 2.686 | 2.703 | 2.653 | 2.664 | 959,637 | -0.01(-0.42%) |
Mar 03, 2016 | 2.658 | 2.703 | 2.642 | 2.675 | 1,624,276 | +0.03(+1.27%) |
Mar 02, 2016 | 2.619 | 2.647 | 2.603 | 2.642 | 982,119 | +0.03(+1.07%) |
Mar 01, 2016 | 2.636 | 2.642 | 2.603 | 2.614 | 1,178,025 | -0.01(-0.21%) |
Feb 29, 2016 | 2.614 | 2.642 | 2.597 | 2.619 | 2,251,779 | +0.01(+0.43%) |
Feb 26, 2016 | 2.614 | 2.658 | 2.597 | 2.608 | 1,871,248 | +0.01(+0.21%) |
Feb 25, 2016 | 2.575 | 2.603 | 2.552 | 2.603 | 2,463,090 | +0.04(+1.52%) |
Feb 24, 2016 | 2.552 | 2.575 | 2.530 | 2.564 | 1,820,526 | -0.01(-0.22%) |
Feb 23, 2016 | 2.591 | 2.614 | 2.564 | 2.569 | 1,815,972 | -0.03(-1.07%) |
Feb 22, 2016 | 2.552 | 2.608 | 2.530 | 2.597 | 1,450,476 | +0.06(+2.42%) |
Feb 19, 2016 | 2.530 | 2.547 | 2.519 | 2.536 | 1,192,082 | +0.01(+0.22%) |
Feb 18, 2016 | 2.486 | 2.547 | 2.485 | 2.530 | 1,489,339 | +0.05(+2.02%) |
Feb 17, 2016 | 2.474 | 2.513 | 2.469 | 2.480 | 2,270,848 | +0.01(+0.23%) |
Feb 16, 2016 | 2.368 | 2.480 | 2.363 | 2.474 | 1,532,744 | +0.14(+5.97%) |
Feb 12, 2016 | 2.329 | 2.335 | 2.335 | 2.335 | 1,433,187 | +0.01(+0.24%) |
Feb 11, 2016 | 2.324 | 2.352 | 2.302 | 2.329 | 1,122,133 | -0.02(-0.71%) |
Feb 10, 2016 | 2.374 | 2.396 | 2.346 | 2.346 | 1,169,340 | -0.02(-0.94%) |
Feb 09, 2016 | 2.435 | 2.446 | 2.363 | 2.368 | 1,540,368 | -0.07(-2.75%) |
Feb 08, 2016 | 2.407 | 2.446 | 2.391 | 2.435 | 1,746,073 | +0.03(+1.16%) |
Feb 05, 2016 | 2.452 | 2.463 | 2.407 | 2.407 | 2,610,875 | -0.04(-1.82%) |
Feb 04, 2016 | 2.430 | 2.463 | 2.430 | 2.452 | 1,682,861 | +0.02(+0.69%) |
Feb 03, 2016 | 2.413 | 2.446 | 2.396 | 2.435 | 3,977,791 | +0.04(+1.63%) |
Feb 02, 2016 | 2.346 | 2.402 | 2.318 | 2.396 | 1,249,729 | +0.04(+1.65%) |
Feb 01, 2016 | 2.368 | 2.394 | 2.352 | 2.357 | 1,405,449 | -0.02(-0.70%) |
Jan 29, 2016 | 2.335 | 2.402 | 2.327 | 2.374 | 2,380,791 | +0.06(+2.65%) |
Jan 28, 2016 | 2.313 | 2.363 | 2.306 | 2.313 | 1,187,664 | +0.02(+0.97%) |
Jan 27, 2016 | 2.313 | 2.335 | 2.274 | 2.290 | 1,433,138 | -0.02(-0.96%) |
Jan 26, 2016 | 2.257 | 2.324 | 2.246 | 2.313 | 1,244,593 | +0.07(+2.98%) |
Jan 25, 2016 | 2.313 | 2.313 | 2.240 | 2.246 | 1,631,642 | -0.04(-1.95%) |
Jan 22, 2016 | 2.235 | 2.302 | 2.210 | 2.290 | 1,373,980 | +0.09(+4.05%) |
Jan 21, 2016 | 2.179 | 2.240 | 2.148 | 2.201 | 1,877,399 | +0.03(+1.54%) |
Jan 20, 2016 | 2.173 | 2.185 | 2.040 | 2.168 | 3,455,445 | -0.03(-1.52%) |
Jan 19, 2016 | 2.251 | 2.268 | 2.190 | 2.201 | 1,364,048 | -0.04(-1.74%) |
Jan 15, 2016 | 2.307 | 2.240 | 2.240 | 2.240 | 3,207,130 | -0.10(-4.29%) |
Jan 14, 2016 | 2.313 | 2.341 | 2.279 | 2.341 | 2,035,760 | +0.02(+0.96%) |
Jan 13, 2016 | 2.368 | 2.380 | 2.313 | 2.318 | 1,530,691 | -0.05(-2.12%) |
Jan 12, 2016 | 2.430 | 2.430 | 2.352 | 2.368 | 1,178,280 | -0.05(-2.07%) |
Jan 11, 2016 | 2.435 | 2.452 | 2.413 | 2.419 | 642,929 | -0.02(-0.91%) |
Jan 08, 2016 | 2.441 | 2.463 | 2.430 | 2.441 | 1,120,155 | +0.00(+0.00%) |
Jan 07, 2016 | 2.491 | 2.497 | 2.441 | 2.441 | 804,865 | -0.07(-2.67%) |
Jan 06, 2016 | 2.446 | 2.513 | 2.446 | 2.508 | 1,072,286 | +0.03(+1.35%) |
Jan 05, 2016 | 2.419 | 2.488 | 2.413 | 2.474 | 1,335,534 | +0.06(+2.54%) |