Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.796 | 2.860 | 2.796 | 2.821 | 5,311,080 | +0.04(+1.58%) |
Mar 30, 2016 | 2.825 | 2.862 | 2.774 | 2.777 | 5,441,320 | -0.02(-0.72%) |
Mar 29, 2016 | 2.753 | 2.808 | 2.735 | 2.797 | 4,029,940 | +0.04(+1.38%) |
Mar 28, 2016 | 2.768 | 2.781 | 2.688 | 2.759 | 5,444,010 | +0.06(+2.22%) |
Mar 24, 2016 | 2.750 | 2.699 | 2.699 | 2.699 | 6,823,000 | +0.08(+3.02%) |
Mar 23, 2016 | 2.728 | 2.759 | 2.609 | 2.620 | 3,819,560 | -0.13(-4.76%) |
Mar 22, 2016 | 2.776 | 2.814 | 2.706 | 2.751 | 6,681,960 | -0.05(-1.89%) |
Mar 21, 2016 | 2.848 | 2.863 | 2.765 | 2.804 | 4,082,720 | -0.05(-1.58%) |
Mar 18, 2016 | 2.809 | 2.878 | 2.752 | 2.849 | 14,563,020 | +0.13(+4.94%) |
Mar 17, 2016 | 2.689 | 2.724 | 2.656 | 2.715 | 5,607,980 | +0.03(+1.31%) |
Mar 16, 2016 | 2.584 | 2.695 | 2.557 | 2.680 | 4,010,240 | +0.10(+3.76%) |
Mar 15, 2016 | 2.635 | 2.645 | 2.566 | 2.583 | 2,693,320 | -0.07(-2.82%) |
Mar 14, 2016 | 2.693 | 2.700 | 2.625 | 2.658 | 2,149,780 | -0.01(-0.45%) |
Mar 11, 2016 | 2.575 | 2.677 | 2.564 | 2.670 | 6,347,410 | +0.13(+5.16%) |
Mar 10, 2016 | 2.643 | 2.645 | 2.531 | 2.539 | 4,906,200 | -0.07(-2.61%) |
Mar 09, 2016 | 2.691 | 2.691 | 2.602 | 2.607 | 9,498,960 | -0.07(-2.69%) |
Mar 08, 2016 | 2.621 | 2.699 | 2.595 | 2.679 | 13,481,780 | +0.09(+3.56%) |
Mar 07, 2016 | 2.500 | 2.591 | 2.477 | 2.587 | 8,618,930 | +0.07(+2.82%) |
Mar 04, 2016 | 2.451 | 2.550 | 2.440 | 2.516 | 8,772,190 | +0.09(+3.67%) |
Mar 03, 2016 | 2.436 | 2.571 | 2.368 | 2.427 | 12,104,500 | -0.01(-0.37%) |
Mar 02, 2016 | 2.264 | 2.444 | 2.247 | 2.436 | 14,957,690 | +0.17(+7.36%) |
Mar 01, 2016 | 2.267 | 2.287 | 2.201 | 2.269 | 6,926,790 | +0.03(+1.39%) |
Feb 29, 2016 | 2.203 | 2.290 | 2.190 | 2.238 | 6,481,480 | +0.04(+1.73%) |
Feb 26, 2016 | 2.169 | 2.212 | 2.132 | 2.200 | 11,061,870 | +0.03(+1.57%) |
Feb 25, 2016 | 2.133 | 2.183 | 2.077 | 2.166 | 12,715,270 | +0.06(+3.04%) |
Feb 24, 2016 | 1.977 | 2.119 | 1.968 | 2.102 | 9,714,620 | +0.10(+4.89%) |
Feb 23, 2016 | 2.106 | 2.137 | 1.951 | 2.004 | 13,057,940 | -0.12(-5.52%) |
Feb 22, 2016 | 2.080 | 2.139 | 2.061 | 2.121 | 7,639,850 | +0.06(+3.11%) |
Feb 19, 2016 | 2.022 | 2.070 | 1.984 | 2.057 | 6,386,610 | -0.00(-0.10%) |
Feb 18, 2016 | 2.299 | 2.317 | 2.055 | 2.059 | 14,584,610 | -0.18(-7.96%) |
Feb 17, 2016 | 2.420 | 2.481 | 2.164 | 2.237 | 34,914,480 | +0.19(+9.12%) |
Feb 16, 2016 | 2.054 | 2.142 | 1.982 | 2.050 | 11,851,070 | +0.12(+6.05%) |
Feb 12, 2016 | 1.939 | 1.933 | 1.933 | 1.933 | 4,952,000 | -0.00(-0.21%) |
Feb 11, 2016 | 1.950 | 1.999 | 1.890 | 1.937 | 2,126,310 | -0.06(-3.00%) |
Feb 10, 2016 | 2.001 | 2.057 | 1.984 | 1.997 | 1,602,110 | +0.01(+0.60%) |
Feb 09, 2016 | 2.032 | 2.086 | 1.969 | 1.985 | 3,926,940 | -0.05(-2.60%) |
Feb 08, 2016 | 2.152 | 2.175 | 1.992 | 2.038 | 6,236,530 | -0.15(-6.81%) |
Feb 05, 2016 | 2.333 | 2.344 | 2.127 | 2.187 | 13,917,630 | -0.16(-6.86%) |
Feb 04, 2016 | 2.286 | 2.378 | 2.281 | 2.348 | 3,637,060 | +0.05(+2.09%) |
Feb 03, 2016 | 2.289 | 2.303 | 2.172 | 2.300 | 5,558,140 | +0.04(+1.68%) |
Feb 02, 2016 | 2.327 | 2.352 | 2.219 | 2.262 | 5,386,600 | -0.09(-3.87%) |
Feb 01, 2016 | 2.326 | 2.371 | 2.286 | 2.353 | 3,733,710 | +0.03(+1.34%) |
Jan 29, 2016 | 2.249 | 2.330 | 2.237 | 2.322 | 5,384,150 | +0.07(+3.20%) |
Jan 28, 2016 | 2.227 | 2.290 | 2.201 | 2.250 | 3,153,360 | +0.05(+2.27%) |
Jan 27, 2016 | 2.292 | 2.324 | 2.200 | 2.200 | 2,890,160 | -0.11(-4.72%) |
Jan 26, 2016 | 2.344 | 2.351 | 2.239 | 2.309 | 1,756,160 | -0.00(-0.17%) |
Jan 25, 2016 | 2.313 | 2.368 | 2.266 | 2.313 | 3,380,280 | +0.01(+0.26%) |
Jan 22, 2016 | 2.347 | 2.371 | 2.264 | 2.307 | 7,820,460 | +0.03(+1.23%) |
Jan 21, 2016 | 2.093 | 2.340 | 2.056 | 2.279 | 11,028,310 | +0.23(+11.01%) |
Jan 20, 2016 | 2.000 | 2.095 | 1.861 | 2.053 | 5,026,230 | +0.02(+1.13%) |
Jan 19, 2016 | 2.143 | 2.155 | 2.018 | 2.030 | 8,834,990 | +0.04(+2.06%) |
Jan 15, 2016 | 2.024 | 1.989 | 1.989 | 1.989 | 9,212,000 | -0.07(-3.63%) |
Jan 14, 2016 | 2.144 | 2.144 | 1.985 | 2.064 | 8,137,220 | -0.07(-3.46%) |
Jan 13, 2016 | 2.373 | 2.393 | 2.125 | 2.138 | 5,105,160 | -0.24(-9.94%) |
Jan 12, 2016 | 2.415 | 2.472 | 2.341 | 2.374 | 3,697,780 | -0.01(-0.54%) |
Jan 11, 2016 | 2.495 | 2.503 | 2.353 | 2.387 | 2,945,400 | -0.11(-4.25%) |
Jan 08, 2016 | 2.500 | 2.537 | 2.470 | 2.493 | 1,373,940 | +0.03(+1.05%) |
Jan 07, 2016 | 2.500 | 2.558 | 2.463 | 2.467 | 4,159,830 | -0.06(-2.49%) |
Jan 06, 2016 | 2.495 | 2.534 | 2.418 | 2.530 | 2,565,650 | -0.00(-0.04%) |
Jan 05, 2016 | 2.550 | 2.650 | 2.526 | 2.531 | 4,182,030 | -0.04(-1.59%) |