Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.847 | 2.868 | 2.836 | 2.852 | 260,057 | +0.01(+0.37%) |
Jan 28, 2016 | 2.826 | 2.852 | 2.826 | 2.842 | 137,860 | +0.01(+0.37%) |
Jan 27, 2016 | 2.826 | 2.847 | 2.820 | 2.831 | 193,046 | +0.01(+0.19%) |
Jan 26, 2016 | 2.778 | 2.826 | 2.778 | 2.826 | 177,102 | +0.03(+1.13%) |
Jan 25, 2016 | 2.810 | 2.831 | 2.789 | 2.794 | 182,706 | -0.03(-0.94%) |
Jan 22, 2016 | 2.842 | 2.842 | 2.789 | 2.820 | 195,261 | -0.02(-0.74%) |
Jan 21, 2016 | 2.815 | 2.842 | 2.815 | 2.842 | 173,641 | +0.03(+1.13%) |
Jan 20, 2016 | 2.778 | 2.809 | 2.778 | 2.810 | 220,103 | +0.01(+0.38%) |
Jan 19, 2016 | 2.805 | 2.810 | 2.794 | 2.799 | 177,344 | +0.00(+0.08%) |
Jan 15, 2016 | 2.792 | 2.797 | 2.797 | 2.797 | 80,411 | -0.02(-0.56%) |
Jan 14, 2016 | 2.802 | 2.818 | 2.797 | 2.813 | 118,265 | -0.01(-0.19%) |
Jan 13, 2016 | 2.802 | 2.818 | 2.802 | 2.818 | 92,444 | +0.00(+0.00%) |
Jan 12, 2016 | 2.813 | 2.823 | 2.808 | 2.818 | 74,513 | +0.01(+0.19%) |
Jan 11, 2016 | 2.797 | 2.813 | 2.792 | 2.813 | 167,802 | +0.02(+0.75%) |
Jan 08, 2016 | 2.797 | 2.818 | 2.787 | 2.792 | 140,083 | +0.01(+0.38%) |
Jan 07, 2016 | 2.797 | 2.808 | 2.781 | 2.781 | 162,560 | -0.02(-0.56%) |
Jan 06, 2016 | 2.797 | 2.818 | 2.787 | 2.797 | 152,594 | +0.00(+0.00%) |
Jan 05, 2016 | 2.797 | 2.802 | 2.787 | 2.797 | 50,967 | +0.01(+0.38%) |
Jan 04, 2016 | 2.760 | 2.792 | 2.760 | 2.787 | 198,724 | +0.01(+0.19%) |
Dec 31, 2015 | 2.766 | 2.781 | 2.781 | 2.781 | 128,048 | +0.01(+0.19%) |
Dec 30, 2015 | 2.771 | 2.776 | 2.750 | 2.776 | 165,018 | -0.01(-0.19%) |
Dec 29, 2015 | 2.787 | 2.792 | 2.771 | 2.781 | 72,469 | -0.01(-0.19%) |
Dec 28, 2015 | 2.813 | 2.813 | 2.760 | 2.787 | 97,162 | -0.03(-0.93%) |
Dec 24, 2015 | 2.818 | 2.813 | 2.813 | 2.813 | 58,498 | -0.01(-0.37%) |
Dec 23, 2015 | 2.781 | 2.823 | 2.781 | 2.823 | 244,642 | +0.02(+0.56%) |
Dec 22, 2015 | 2.802 | 2.808 | 2.792 | 2.808 | 101,049 | +0.01(+0.19%) |
Dec 21, 2015 | 2.808 | 2.808 | 2.776 | 2.802 | 78,629 | -0.01(-0.19%) |
Dec 18, 2015 | 2.797 | 2.808 | 2.778 | 2.808 | 202,802 | +0.01(+0.19%) |
Dec 17, 2015 | 2.755 | 2.802 | 2.745 | 2.802 | 195,784 | +0.05(+1.71%) |
Dec 16, 2015 | 2.724 | 2.755 | 2.697 | 2.755 | 268,560 | +0.04(+1.35%) |
Dec 15, 2015 | 2.718 | 2.724 | 2.703 | 2.718 | 207,682 | -0.00(-0.11%) |
Dec 14, 2015 | 2.732 | 2.732 | 2.721 | 2.721 | 124,432 | -0.01(-0.38%) |
Dec 11, 2015 | 2.732 | 2.742 | 2.716 | 2.732 | 231,706 | +0.00(+0.00%) |
Dec 10, 2015 | 2.716 | 2.732 | 2.711 | 2.732 | 199,851 | +0.01(+0.38%) |
Dec 09, 2015 | 2.711 | 2.727 | 2.698 | 2.721 | 138,683 | +0.02(+0.58%) |
Dec 08, 2015 | 2.711 | 2.721 | 2.695 | 2.706 | 194,321 | +0.01(+0.39%) |
Dec 07, 2015 | 2.732 | 2.732 | 2.633 | 2.695 | 230,511 | -0.02(-0.77%) |
Dec 04, 2015 | 2.711 | 2.727 | 2.711 | 2.716 | 137,204 | +0.00(+0.00%) |
Dec 03, 2015 | 2.774 | 2.774 | 2.711 | 2.716 | 208,284 | -0.06(-2.07%) |
Dec 02, 2015 | 2.774 | 2.779 | 2.753 | 2.774 | 146,388 | +0.00(+0.00%) |
Dec 01, 2015 | 2.742 | 2.774 | 2.727 | 2.774 | 141,572 | +0.03(+1.14%) |
Nov 30, 2015 | 2.753 | 2.753 | 2.727 | 2.742 | 149,326 | +0.01(+0.19%) |
Nov 27, 2015 | 2.753 | 2.753 | 2.737 | 2.737 | 43,968 | +0.00(+0.00%) |
Nov 25, 2015 | 2.758 | 2.737 | 2.737 | 2.737 | 92,259 | -0.03(-1.02%) |
Nov 24, 2015 | 2.774 | 2.779 | 2.758 | 2.765 | 116,728 | -0.01(-0.30%) |
Nov 23, 2015 | 2.753 | 2.784 | 2.753 | 2.774 | 63,314 | +0.02(+0.57%) |
Nov 20, 2015 | 2.748 | 2.758 | 2.748 | 2.758 | 117,582 | -0.01(-0.19%) |
Nov 19, 2015 | 2.748 | 2.763 | 2.748 | 2.763 | 102,314 | +0.02(+0.57%) |
Nov 18, 2015 | 2.753 | 2.753 | 2.748 | 2.748 | 58,472 | +0.00(+0.00%) |
Nov 17, 2015 | 2.753 | 2.768 | 2.742 | 2.748 | 106,267 | +0.00(+0.13%) |
Nov 16, 2015 | 2.735 | 2.755 | 2.735 | 2.744 | 76,723 | +0.01(+0.34%) |
Nov 13, 2015 | 2.709 | 2.735 | 2.709 | 2.735 | 96,339 | +0.02(+0.57%) |
Nov 12, 2015 | 2.704 | 2.724 | 2.704 | 2.719 | 112,186 | +0.01(+0.38%) |
Nov 11, 2015 | 2.724 | 2.731 | 2.709 | 2.709 | 78,403 | -0.02(-0.76%) |
Nov 10, 2015 | 2.730 | 2.738 | 2.724 | 2.730 | 103,259 | -0.01(-0.38%) |
Nov 09, 2015 | 2.755 | 2.755 | 2.730 | 2.740 | 108,891 | -0.01(-0.19%) |
Nov 06, 2015 | 2.755 | 2.761 | 2.742 | 2.745 | 133,370 | -0.03(-1.12%) |
Nov 05, 2015 | 2.771 | 2.781 | 2.771 | 2.776 | 101,168 | +0.01(+0.19%) |
Nov 04, 2015 | 2.781 | 2.792 | 2.771 | 2.771 | 126,920 | -0.03(-0.93%) |
Nov 03, 2015 | 2.807 | 2.807 | 2.769 | 2.797 | 85,251 | -0.01(-0.37%) |