Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 2.413 | 2.419 | 2.380 | 2.413 | 1,381,847 | -0.01(-0.46%) |
Dec 31, 2015 | 2.441 | 2.424 | 2.424 | 2.424 | 1,099,069 | -0.02(-0.91%) |
Dec 30, 2015 | 2.452 | 2.469 | 2.441 | 2.446 | 1,016,979 | -0.02(-0.90%) |
Dec 29, 2015 | 2.452 | 2.474 | 2.441 | 2.469 | 1,128,774 | +0.01(+0.45%) |
Dec 28, 2015 | 2.479 | 2.485 | 2.452 | 2.458 | 871,942 | -0.03(-1.30%) |
Dec 24, 2015 | 2.485 | 2.490 | 2.490 | 2.490 | 372,756 | +0.00(+0.00%) |
Dec 23, 2015 | 2.490 | 2.512 | 2.479 | 2.490 | 742,379 | -0.01(-0.22%) |
Dec 22, 2015 | 2.463 | 2.506 | 2.452 | 2.495 | 1,087,549 | +0.04(+1.53%) |
Dec 21, 2015 | 2.436 | 2.458 | 2.415 | 2.458 | 917,788 | +0.03(+1.33%) |
Dec 18, 2015 | 2.431 | 2.468 | 2.415 | 2.425 | 4,267,015 | -0.02(-0.88%) |
Dec 17, 2015 | 2.447 | 2.466 | 2.431 | 2.447 | 799,721 | +0.01(+0.22%) |
Dec 16, 2015 | 2.350 | 2.447 | 2.350 | 2.441 | 1,413,855 | +0.09(+3.66%) |
Dec 15, 2015 | 2.339 | 2.388 | 2.334 | 2.355 | 1,394,660 | +0.01(+0.46%) |
Dec 14, 2015 | 2.425 | 2.431 | 2.323 | 2.344 | 1,469,581 | -0.08(-3.33%) |
Dec 11, 2015 | 2.425 | 2.452 | 2.415 | 2.425 | 1,735,645 | -0.03(-1.10%) |
Dec 10, 2015 | 2.447 | 2.468 | 2.441 | 2.452 | 727,027 | +0.00(+0.00%) |
Dec 09, 2015 | 2.452 | 2.474 | 2.436 | 2.452 | 1,069,195 | -0.01(-0.44%) |
Dec 08, 2015 | 2.468 | 2.479 | 2.452 | 2.463 | 685,252 | -0.02(-0.65%) |
Dec 07, 2015 | 2.506 | 2.512 | 2.468 | 2.479 | 772,695 | -0.03(-1.08%) |
Dec 04, 2015 | 2.501 | 2.522 | 2.501 | 2.506 | 554,338 | +0.01(+0.22%) |
Dec 03, 2015 | 2.495 | 2.522 | 2.495 | 2.501 | 910,709 | +0.00(+0.00%) |
Dec 02, 2015 | 2.533 | 2.544 | 2.501 | 2.501 | 1,102,621 | -0.04(-1.49%) |
Dec 01, 2015 | 2.592 | 2.592 | 2.533 | 2.538 | 2,659,400 | -0.05(-2.08%) |
Nov 30, 2015 | 2.587 | 2.598 | 2.571 | 2.592 | 1,421,527 | +0.01(+0.21%) |
Nov 27, 2015 | 2.571 | 2.587 | 2.565 | 2.587 | 344,249 | +0.01(+0.42%) |
Nov 25, 2015 | 2.571 | 2.576 | 2.576 | 2.576 | 699,498 | +0.00(+0.00%) |
Nov 24, 2015 | 2.555 | 2.576 | 2.544 | 2.576 | 896,436 | +0.01(+0.21%) |
Nov 23, 2015 | 2.560 | 2.579 | 2.549 | 2.571 | 602,064 | +0.00(+0.00%) |
Nov 20, 2015 | 2.587 | 2.587 | 2.565 | 2.571 | 845,497 | -0.01(-0.42%) |
Nov 19, 2015 | 2.560 | 2.587 | 2.560 | 2.582 | 777,215 | +0.02(+0.63%) |
Nov 18, 2015 | 2.528 | 2.571 | 2.528 | 2.565 | 1,393,560 | +0.03(+1.28%) |
Nov 17, 2015 | 2.544 | 2.560 | 2.533 | 2.533 | 1,129,705 | -0.02(-0.63%) |
Nov 16, 2015 | 2.533 | 2.555 | 2.512 | 2.549 | 1,539,833 | +0.01(+0.42%) |
Nov 13, 2015 | 2.522 | 2.560 | 2.517 | 2.538 | 1,424,939 | +0.00(+0.00%) |
Nov 12, 2015 | 2.544 | 2.560 | 2.528 | 2.538 | 1,427,648 | -0.02(-0.84%) |
Nov 11, 2015 | 2.533 | 2.565 | 2.528 | 2.560 | 1,401,678 | +0.03(+1.28%) |
Nov 10, 2015 | 2.490 | 2.533 | 2.485 | 2.528 | 906,516 | +0.03(+1.30%) |
Nov 09, 2015 | 2.512 | 2.533 | 2.495 | 2.495 | 1,242,335 | -0.02(-0.86%) |
Nov 06, 2015 | 2.506 | 2.538 | 2.479 | 2.517 | 2,269,080 | +0.02(+0.65%) |
Nov 05, 2015 | 2.512 | 2.528 | 2.501 | 2.501 | 1,522,422 | -0.02(-0.64%) |
Nov 04, 2015 | 2.544 | 2.565 | 2.506 | 2.517 | 3,234,100 | -0.04(-1.48%) |
Nov 03, 2015 | 2.582 | 2.592 | 2.468 | 2.555 | 4,295,954 | -0.04(-1.46%) |