Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.842 | 2.983 | 2.836 | 2.913 | 639,142 | +0.07(+2.47%) |
Jan 28, 2016 | 2.760 | 2.842 | 2.743 | 2.842 | 153,893 | +0.09(+3.18%) |
Jan 27, 2016 | 2.755 | 2.784 | 2.737 | 2.755 | 63,567 | -0.02(-0.84%) |
Jan 26, 2016 | 2.708 | 2.790 | 2.690 | 2.778 | 248,830 | +0.11(+4.17%) |
Jan 25, 2016 | 2.760 | 2.772 | 2.643 | 2.667 | 200,396 | -0.09(-3.39%) |
Jan 22, 2016 | 2.743 | 2.778 | 2.720 | 2.760 | 176,289 | +0.07(+2.61%) |
Jan 21, 2016 | 2.649 | 2.714 | 2.603 | 2.690 | 335,869 | +0.04(+1.55%) |
Jan 20, 2016 | 2.626 | 2.679 | 2.497 | 2.649 | 981,662 | +0.01(+0.44%) |
Jan 19, 2016 | 2.772 | 2.790 | 2.579 | 2.638 | 746,445 | -0.12(-4.25%) |
Jan 15, 2016 | 2.725 | 2.755 | 2.755 | 2.755 | 316,668 | -0.01(-0.42%) |
Jan 14, 2016 | 2.684 | 2.801 | 2.614 | 2.766 | 619,445 | +0.04(+1.50%) |
Jan 13, 2016 | 2.825 | 2.831 | 2.673 | 2.725 | 751,269 | -0.09(-3.32%) |
Jan 12, 2016 | 2.877 | 2.909 | 2.737 | 2.819 | 698,052 | -0.05(-1.83%) |
Jan 11, 2016 | 2.930 | 2.948 | 2.854 | 2.872 | 557,269 | -0.06(-2.00%) |
Jan 08, 2016 | 2.948 | 2.965 | 2.924 | 2.930 | 142,907 | +0.01(+0.20%) |
Jan 07, 2016 | 2.936 | 2.958 | 2.913 | 2.924 | 273,902 | -0.03(-0.99%) |
Jan 06, 2016 | 2.965 | 2.996 | 2.936 | 2.953 | 187,808 | -0.05(-1.75%) |
Jan 05, 2016 | 2.948 | 3.012 | 2.942 | 3.006 | 179,134 | +0.04(+1.38%) |
Jan 04, 2016 | 2.936 | 2.971 | 2.924 | 2.965 | 192,900 | +0.01(+0.20%) |
Dec 31, 2015 | 2.942 | 2.959 | 2.959 | 2.959 | 434,478 | +0.02(+0.60%) |
Dec 30, 2015 | 2.977 | 2.995 | 2.936 | 2.942 | 417,502 | -0.05(-1.76%) |
Dec 29, 2015 | 3.041 | 3.041 | 2.965 | 2.994 | 500,020 | -0.01(-0.49%) |
Dec 28, 2015 | 3.003 | 3.020 | 2.980 | 3.009 | 408,082 | +0.02(+0.76%) |
Dec 24, 2015 | 3.003 | 2.986 | 2.986 | 2.986 | 148,519 | -0.01(-0.19%) |
Dec 23, 2015 | 2.992 | 3.009 | 2.929 | 2.992 | 303,812 | +0.02(+0.58%) |
Dec 22, 2015 | 2.963 | 2.986 | 2.952 | 2.975 | 106,990 | +0.01(+0.39%) |
Dec 21, 2015 | 2.901 | 2.980 | 2.895 | 2.963 | 322,806 | +0.06(+2.17%) |
Dec 18, 2015 | 2.912 | 2.980 | 2.895 | 2.901 | 466,345 | -0.02(-0.78%) |
Dec 17, 2015 | 2.940 | 2.951 | 2.843 | 2.923 | 977,941 | -0.02(-0.58%) |
Dec 16, 2015 | 2.963 | 2.969 | 2.923 | 2.940 | 402,054 | -0.01(-0.39%) |
Dec 15, 2015 | 2.923 | 2.969 | 2.912 | 2.952 | 543,170 | -0.01(-0.19%) |
Dec 14, 2015 | 2.958 | 2.980 | 2.918 | 2.958 | 569,048 | -0.02(-0.58%) |
Dec 11, 2015 | 3.015 | 3.015 | 2.952 | 2.975 | 385,184 | -0.03(-1.14%) |
Dec 10, 2015 | 3.026 | 3.032 | 2.992 | 3.009 | 195,427 | -0.02(-0.57%) |
Dec 09, 2015 | 3.026 | 3.060 | 3.009 | 3.026 | 244,490 | +0.01(+0.38%) |
Dec 08, 2015 | 3.015 | 3.060 | 2.969 | 3.015 | 386,500 | -0.01(-0.19%) |
Dec 07, 2015 | 3.043 | 3.060 | 3.009 | 3.020 | 313,345 | -0.02(-0.75%) |
Dec 04, 2015 | 3.026 | 3.083 | 3.026 | 3.043 | 254,664 | +0.01(+0.38%) |
Dec 03, 2015 | 3.038 | 3.078 | 3.026 | 3.032 | 221,166 | -0.00(-0.09%) |
Dec 02, 2015 | 3.106 | 3.106 | 3.032 | 3.035 | 156,628 | -0.07(-2.12%) |
Dec 01, 2015 | 3.112 | 3.112 | 3.078 | 3.100 | 171,055 | +0.00(+0.00%) |
Nov 30, 2015 | 3.106 | 3.117 | 3.069 | 3.100 | 150,006 | +0.01(+0.18%) |
Nov 27, 2015 | 3.078 | 3.123 | 3.071 | 3.095 | 105,123 | +0.01(+0.37%) |
Nov 25, 2015 | 3.078 | 3.083 | 3.083 | 3.083 | 177,943 | -0.00(-0.09%) |
Nov 24, 2015 | 3.060 | 3.086 | 3.032 | 3.086 | 335,148 | +0.02(+0.65%) |
Nov 23, 2015 | 3.089 | 3.089 | 3.032 | 3.066 | 641,302 | -0.01(-0.37%) |
Nov 20, 2015 | 3.089 | 3.112 | 3.060 | 3.078 | 199,494 | +0.00(+0.00%) |
Nov 19, 2015 | 3.066 | 3.089 | 3.055 | 3.078 | 138,578 | +0.01(+0.19%) |
Nov 18, 2015 | 3.089 | 3.100 | 3.055 | 3.072 | 239,349 | -0.03(-1.10%) |
Nov 17, 2015 | 3.117 | 3.135 | 3.089 | 3.106 | 94,273 | +0.00(+0.00%) |
Nov 16, 2015 | 3.123 | 3.123 | 3.083 | 3.106 | 84,689 | -0.01(-0.18%) |
Nov 13, 2015 | 3.078 | 3.129 | 3.077 | 3.112 | 167,004 | -0.02(-0.55%) |
Nov 12, 2015 | 3.112 | 3.169 | 3.091 | 3.129 | 225,820 | +0.02(+0.74%) |
Nov 11, 2015 | 3.078 | 3.123 | 3.064 | 3.106 | 165,217 | +0.05(+1.68%) |
Nov 10, 2015 | 3.060 | 3.100 | 3.043 | 3.055 | 153,124 | -0.01(-0.19%) |
Nov 09, 2015 | 3.060 | 3.140 | 3.060 | 3.060 | 199,133 | -0.01(-0.19%) |
Nov 06, 2015 | 3.055 | 3.095 | 3.049 | 3.066 | 260,892 | +0.00(+0.00%) |
Nov 05, 2015 | 3.112 | 3.112 | 3.066 | 3.066 | 116,067 | -0.05(-1.47%) |
Nov 04, 2015 | 3.112 | 3.140 | 3.112 | 3.112 | 59,280 | +0.00(+0.00%) |
Nov 03, 2015 | 3.140 | 3.146 | 3.100 | 3.112 | 178,920 | -0.02(-0.55%) |