Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.190 | 3.190 | 2.850 | 3.000 | 32,426 | +0.18(+6.38%) |
Feb 26, 2016 | 2.649 | 2.869 | 2.600 | 2.820 | 43,577 | +0.13(+4.83%) |
Feb 25, 2016 | 2.649 | 2.690 | 2.570 | 2.690 | 6,518 | +0.05(+1.89%) |
Feb 24, 2016 | 2.580 | 2.640 | 2.560 | 2.640 | 1,865 | +0.05(+1.93%) |
Feb 23, 2016 | 2.590 | 2.600 | 2.590 | 2.590 | 1,528 | -0.02(-0.77%) |
Feb 22, 2016 | 2.600 | 2.619 | 2.520 | 2.610 | 32,851 | +0.02(+0.77%) |
Feb 19, 2016 | 2.550 | 2.590 | 2.490 | 2.590 | 3,950 | +0.04(+1.57%) |
Feb 18, 2016 | 2.540 | 2.760 | 2.237 | 2.550 | 142,134 | -0.11(-4.14%) |
Feb 17, 2016 | 2.740 | 2.770 | 2.540 | 2.660 | 6,726 | +0.02(+0.76%) |
Feb 16, 2016 | 2.460 | 2.750 | 2.460 | 2.640 | 46,138 | +0.26(+10.92%) |
Feb 12, 2016 | 2.370 | 2.380 | 2.380 | 2.380 | 8,000 | +0.05(+2.15%) |
Feb 11, 2016 | 2.321 | 2.353 | 2.200 | 2.330 | 22,980 | -0.10(-4.12%) |
Feb 10, 2016 | 2.769 | 2.769 | 2.360 | 2.430 | 23,653 | -0.14(-5.45%) |
Feb 09, 2016 | 2.590 | 2.610 | 2.450 | 2.570 | 11,584 | -0.04(-1.53%) |
Feb 08, 2016 | 2.510 | 2.670 | 2.390 | 2.610 | 17,861 | +0.09(+3.57%) |
Feb 05, 2016 | 2.700 | 2.700 | 2.410 | 2.520 | 17,194 | -0.06(-2.33%) |
Feb 04, 2016 | 2.500 | 2.720 | 2.410 | 2.580 | 178,675 | +0.07(+2.79%) |
Feb 03, 2016 | 2.420 | 2.540 | 2.400 | 2.510 | 25,316 | +0.04(+1.62%) |
Feb 02, 2016 | 2.468 | 2.479 | 2.400 | 2.470 | 7,692 | +0.01(+0.41%) |
Feb 01, 2016 | 2.520 | 2.570 | 2.460 | 2.460 | 15,988 | -0.10(-3.91%) |
Jan 29, 2016 | 2.610 | 2.610 | 2.520 | 2.560 | 8,921 | +0.01(+0.39%) |
Jan 28, 2016 | 2.600 | 2.600 | 2.500 | 2.550 | 18,653 | -0.05(-1.92%) |
Jan 27, 2016 | 2.700 | 2.700 | 2.510 | 2.600 | 29,332 | -0.09(-3.35%) |
Jan 26, 2016 | 2.860 | 2.860 | 2.650 | 2.690 | 26,084 | -0.06(-2.18%) |
Jan 25, 2016 | 2.510 | 2.808 | 2.510 | 2.750 | 67,705 | +0.23(+9.13%) |
Jan 22, 2016 | 2.558 | 2.570 | 2.400 | 2.520 | 18,171 | +0.02(+0.80%) |
Jan 21, 2016 | 2.420 | 2.580 | 2.350 | 2.500 | 24,919 | +0.04(+1.63%) |
Jan 20, 2016 | 2.550 | 2.550 | 2.270 | 2.460 | 37,527 | -0.10(-3.91%) |
Jan 19, 2016 | 2.660 | 2.757 | 2.375 | 2.560 | 43,532 | -0.08(-3.03%) |
Jan 15, 2016 | 2.950 | 2.640 | 2.640 | 2.640 | 77,500 | -0.29(-9.90%) |
Jan 14, 2016 | 2.860 | 2.930 | 2.644 | 2.930 | 72,469 | -0.01(-0.34%) |
Jan 13, 2016 | 3.190 | 3.190 | 2.840 | 2.940 | 36,582 | -0.20(-6.37%) |
Jan 12, 2016 | 3.230 | 3.230 | 3.050 | 3.140 | 59,383 | -0.04(-1.26%) |
Jan 11, 2016 | 3.250 | 3.400 | 3.110 | 3.180 | 299,448 | -0.06(-1.85%) |
Jan 08, 2016 | 3.040 | 3.380 | 3.040 | 3.240 | 316,184 | +0.14(+4.52%) |
Jan 07, 2016 | 3.130 | 3.250 | 3.020 | 3.100 | 126,605 | -0.24(-7.19%) |
Jan 06, 2016 | 3.500 | 3.500 | 3.242 | 3.340 | 123,465 | -0.20(-5.65%) |
Jan 05, 2016 | 3.110 | 3.740 | 3.110 | 3.540 | 702,813 | +0.45(+14.62%) |
Jan 04, 2016 | 3.250 | 3.250 | 3.060 | 3.088 | 42,690 | -0.06(-1.95%) |
Dec 31, 2015 | 3.080 | 3.150 | 3.150 | 3.150 | 96,600 | -0.04(-1.25%) |
Dec 30, 2015 | 3.260 | 3.260 | 3.140 | 3.190 | 53,264 | -0.18(-5.34%) |
Dec 29, 2015 | 3.370 | 3.370 | 3.139 | 3.370 | 184,837 | +0.04(+1.20%) |
Dec 28, 2015 | 3.180 | 3.330 | 3.170 | 3.330 | 39,100 | +0.06(+1.83%) |
Dec 24, 2015 | 3.310 | 3.270 | 3.270 | 3.270 | 102,100 | -0.11(-3.25%) |
Dec 23, 2015 | 3.440 | 3.482 | 3.330 | 3.380 | 99,337 | -0.06(-1.74%) |
Dec 22, 2015 | 3.460 | 3.562 | 3.310 | 3.440 | 108,887 | +0.00(+0.00%) |
Dec 21, 2015 | 3.850 | 3.940 | 3.350 | 3.440 | 265,353 | -0.28(-7.53%) |
Dec 18, 2015 | 3.700 | 3.850 | 3.380 | 3.720 | 445,986 | -0.03(-0.80%) |
Dec 17, 2015 | 4.280 | 4.380 | 3.550 | 3.750 | 1,052,590 | -0.29(-7.18%) |
Dec 16, 2015 | 4.100 | 4.250 | 4.010 | 4.040 | 876,304 | -0.43(-9.62%) |
Dec 15, 2015 | 5.170 | 5.700 | 4.310 | 4.470 | 10,377,859 | +0.90(+25.21%) |
Dec 14, 2015 | 3.630 | 3.800 | 3.270 | 3.570 | 1,237,753 | +0.50(+16.29%) |
Dec 11, 2015 | 2.980 | 3.150 | 2.850 | 3.070 | 241,916 | -0.06(-1.92%) |
Dec 10, 2015 | 3.000 | 3.950 | 3.000 | 3.130 | 2,168,161 | +0.24(+8.30%) |
Dec 09, 2015 | 2.850 | 2.900 | 2.830 | 2.890 | 55,081 | -0.04(-1.37%) |
Dec 08, 2015 | 2.820 | 2.930 | 2.620 | 2.930 | 114,054 | +0.08(+2.81%) |
Dec 07, 2015 | 2.820 | 3.000 | 2.720 | 2.850 | 229,943 | +0.18(+6.74%) |
Dec 04, 2015 | 2.780 | 2.800 | 2.550 | 2.670 | 16,196 | -0.03(-1.11%) |
Dec 03, 2015 | 2.550 | 2.750 | 2.420 | 2.700 | 138,965 | +0.23(+9.31%) |
Dec 02, 2015 | 2.480 | 2.570 | 2.420 | 2.470 | 17,764 | -0.01(-0.40%) |