Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.730 | 3.820 | 3.630 | 3.710 | 4,155,168 | -0.13(-3.39%) |
Feb 26, 2016 | 3.980 | 4.000 | 3.830 | 3.840 | 3,613,186 | -0.08(-2.04%) |
Feb 25, 2016 | 3.670 | 3.950 | 3.665 | 3.920 | 4,522,771 | +0.23(+6.23%) |
Feb 24, 2016 | 3.630 | 3.710 | 3.560 | 3.690 | 5,459,346 | -0.02(-0.54%) |
Feb 23, 2016 | 3.720 | 3.850 | 3.680 | 3.710 | 4,496,678 | -0.07(-1.85%) |
Feb 22, 2016 | 3.880 | 3.950 | 3.650 | 3.780 | 5,078,531 | -0.12(-3.08%) |
Feb 19, 2016 | 3.810 | 3.910 | 3.670 | 3.900 | 7,517,003 | +0.16(+4.28%) |
Feb 18, 2016 | 3.830 | 3.890 | 3.700 | 3.740 | 6,966,585 | +0.16(+4.47%) |
Feb 17, 2016 | 3.420 | 3.590 | 3.380 | 3.580 | 7,393,918 | +0.20(+5.92%) |
Feb 16, 2016 | 3.200 | 3.390 | 3.180 | 3.380 | 2,832,572 | +0.22(+6.96%) |
Feb 12, 2016 | 3.310 | 3.160 | 3.160 | 3.160 | 4,313,800 | -0.11(-3.36%) |
Feb 11, 2016 | 3.090 | 3.280 | 3.050 | 3.270 | 5,521,636 | +0.25(+8.10%) |
Feb 10, 2016 | 2.920 | 3.100 | 2.900 | 3.025 | 5,691,789 | +0.13(+4.67%) |
Feb 09, 2016 | 2.660 | 2.950 | 2.640 | 2.890 | 6,351,302 | +0.19(+7.04%) |
Feb 08, 2016 | 2.670 | 2.760 | 2.630 | 2.700 | 3,146,105 | -0.04(-1.46%) |
Feb 05, 2016 | 2.730 | 2.820 | 2.630 | 2.740 | 6,741,183 | +0.07(+2.62%) |
Feb 04, 2016 | 2.480 | 2.670 | 2.430 | 2.670 | 14,135,978 | +0.66(+32.84%) |
Feb 03, 2016 | 2.140 | 2.168 | 1.980 | 2.010 | 4,122,591 | -0.06(-2.90%) |
Feb 02, 2016 | 2.150 | 2.190 | 2.070 | 2.070 | 1,594,349 | -0.13(-5.91%) |
Feb 01, 2016 | 2.200 | 2.240 | 2.120 | 2.200 | 1,696,484 | -0.01(-0.45%) |
Jan 29, 2016 | 2.200 | 2.290 | 2.200 | 2.210 | 1,731,542 | +0.01(+0.45%) |
Jan 28, 2016 | 2.330 | 2.330 | 2.160 | 2.200 | 1,877,284 | -0.08(-3.51%) |
Jan 27, 2016 | 2.300 | 2.360 | 2.240 | 2.280 | 2,020,319 | -0.02(-0.87%) |
Jan 26, 2016 | 2.300 | 2.360 | 2.220 | 2.300 | 1,563,079 | +0.00(+0.00%) |
Jan 25, 2016 | 2.390 | 2.400 | 2.270 | 2.300 | 2,193,131 | -0.08(-3.36%) |
Jan 22, 2016 | 2.270 | 2.430 | 2.270 | 2.380 | 3,814,523 | +0.17(+7.69%) |
Jan 21, 2016 | 2.210 | 2.255 | 2.120 | 2.210 | 2,055,901 | -0.01(-0.45%) |
Jan 20, 2016 | 2.200 | 2.246 | 2.125 | 2.220 | 3,288,200 | -0.05(-2.20%) |
Jan 19, 2016 | 2.250 | 2.300 | 2.208 | 2.270 | 2,933,962 | +0.09(+4.13%) |
Jan 15, 2016 | 2.120 | 2.180 | 2.180 | 2.180 | 1,769,700 | -0.01(-0.46%) |
Jan 14, 2016 | 2.140 | 2.220 | 2.100 | 2.190 | 1,939,720 | +0.07(+3.30%) |
Jan 13, 2016 | 2.260 | 2.340 | 2.100 | 2.120 | 2,728,304 | -0.11(-4.93%) |
Jan 12, 2016 | 2.510 | 2.550 | 2.230 | 2.230 | 2,782,420 | -0.23(-9.35%) |
Jan 11, 2016 | 2.560 | 2.600 | 2.430 | 2.460 | 2,303,735 | +0.05(+2.07%) |
Jan 08, 2016 | 2.240 | 2.430 | 2.210 | 2.410 | 3,141,079 | +0.22(+10.05%) |
Jan 07, 2016 | 2.290 | 2.300 | 2.180 | 2.190 | 2,680,703 | -0.15(-6.41%) |
Jan 06, 2016 | 2.340 | 2.380 | 2.300 | 2.340 | 1,507,572 | -0.05(-2.09%) |
Jan 05, 2016 | 2.420 | 2.460 | 2.350 | 2.390 | 1,569,530 | -0.03(-1.24%) |
Jan 04, 2016 | 2.380 | 2.440 | 2.310 | 2.420 | 2,577,944 | -0.01(-0.41%) |
Dec 31, 2015 | 2.500 | 2.430 | 2.430 | 2.430 | 1,797,400 | -0.06(-2.41%) |
Dec 30, 2015 | 2.480 | 2.530 | 2.470 | 2.490 | 3,025,844 | -0.01(-0.40%) |
Dec 29, 2015 | 2.510 | 2.540 | 2.500 | 2.500 | 1,293,750 | -0.01(-0.40%) |
Dec 28, 2015 | 2.450 | 2.560 | 2.450 | 2.510 | 2,150,080 | +0.01(+0.40%) |
Dec 24, 2015 | 2.530 | 2.500 | 2.500 | 2.500 | 1,417,800 | -0.01(-0.40%) |
Dec 23, 2015 | 2.280 | 2.510 | 2.260 | 2.510 | 4,697,163 | +0.28(+12.56%) |
Dec 22, 2015 | 2.380 | 2.470 | 2.200 | 2.230 | 8,002,157 | -0.15(-6.30%) |
Dec 21, 2015 | 2.940 | 2.940 | 2.300 | 2.380 | 9,445,069 | -0.57(-19.32%) |
Dec 18, 2015 | 2.960 | 3.010 | 2.930 | 2.950 | 2,065,438 | -0.03(-1.01%) |
Dec 17, 2015 | 3.200 | 3.240 | 2.970 | 2.980 | 2,936,450 | -0.16(-5.10%) |
Dec 16, 2015 | 3.100 | 3.150 | 3.010 | 3.140 | 3,139,590 | +0.14(+4.67%) |
Dec 15, 2015 | 2.920 | 3.010 | 2.875 | 3.000 | 2,364,625 | +0.13(+4.53%) |
Dec 14, 2015 | 2.770 | 2.870 | 2.725 | 2.870 | 1,672,461 | +0.08(+2.87%) |
Dec 11, 2015 | 2.860 | 2.990 | 2.770 | 2.790 | 1,805,944 | -0.14(-4.78%) |
Dec 10, 2015 | 2.960 | 2.990 | 2.910 | 2.930 | 1,319,929 | +0.01(+0.34%) |
Dec 09, 2015 | 3.000 | 3.060 | 2.910 | 2.920 | 2,211,179 | -0.08(-2.67%) |
Dec 08, 2015 | 2.970 | 3.055 | 2.940 | 3.000 | 2,334,596 | -0.03(-0.99%) |
Dec 07, 2015 | 3.050 | 3.075 | 2.990 | 3.030 | 2,510,246 | +0.03(+1.00%) |
Dec 04, 2015 | 3.060 | 3.100 | 2.970 | 3.000 | 2,853,733 | -0.08(-2.60%) |
Dec 03, 2015 | 3.160 | 3.225 | 3.060 | 3.080 | 2,034,696 | -0.06(-1.91%) |
Dec 02, 2015 | 3.210 | 3.220 | 3.120 | 3.140 | 1,911,875 | -0.07(-2.18%) |