Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2016 | 2.801 | 2.666 | 2.666 | 2.666 | 9,566 | -0.14(-5.06%) |
Feb 17, 2016 | 2.829 | 2.865 | 2.285 | 2.808 | 259,691 | -0.16(-5.24%) |
Feb 16, 2016 | 2.964 | 2.964 | 2.963 | 2.963 | 1,630 | +0.13(+4.73%) |
Feb 12, 2016 | 2.815 | 2.829 | 2.829 | 2.829 | 5,064 | +0.01(+0.51%) |
Feb 11, 2016 | 2.815 | 2.815 | 2.815 | 2.815 | 144 | -0.11(-3.88%) |
Feb 10, 2016 | 2.893 | 2.936 | 2.879 | 2.929 | 33,536 | +0.05(+1.73%) |
Feb 09, 2016 | 2.876 | 2.879 | 2.876 | 2.879 | 6,050 | +0.04(+1.25%) |
Feb 08, 2016 | 2.900 | 2.964 | 2.843 | 2.843 | 11,717 | +0.03(+1.01%) |
Feb 05, 2016 | 2.774 | 2.815 | 2.774 | 2.815 | 344 | -0.01(-0.50%) |
Feb 03, 2016 | 2.744 | 2.829 | 2.829 | 2.829 | 324 | +0.05(+1.79%) |
Feb 02, 2016 | 2.829 | 2.829 | 2.779 | 2.779 | 706 | -0.04(-1.51%) |
Feb 01, 2016 | 2.850 | 2.850 | 2.822 | 2.822 | 837 | -0.02(-0.75%) |
Jan 29, 2016 | 2.857 | 2.857 | 2.843 | 2.843 | 846 | +0.10(+3.63%) |
Jan 28, 2016 | 2.864 | 2.872 | 2.744 | 2.744 | 34,695 | -0.13(-4.42%) |
Jan 27, 2016 | 2.871 | 2.871 | 2.871 | 2.871 | 707 | -0.05(-1.73%) |
Jan 26, 2016 | 2.758 | 2.964 | 2.758 | 2.921 | 10,784 | +0.22(+8.16%) |
Jan 25, 2016 | 2.680 | 2.701 | 2.680 | 2.701 | 704 | +0.04(+1.60%) |
Jan 22, 2016 | 2.602 | 2.658 | 2.602 | 2.658 | 2,723 | +0.06(+2.19%) |
Jan 21, 2016 | 2.651 | 2.651 | 2.580 | 2.602 | 1,681 | -0.03(-1.00%) |
Jan 20, 2016 | 2.616 | 2.694 | 2.616 | 2.628 | 2,034 | -0.11(-3.98%) |
Jan 19, 2016 | 2.992 | 2.992 | 2.708 | 2.737 | 9,915 | -0.23(-7.67%) |
Jan 15, 2016 | 3.092 | 2.964 | 2.964 | 2.964 | 2,110 | -0.09(-3.02%) |
Jan 14, 2016 | 3.064 | 3.064 | 3.021 | 3.056 | 6,336 | -0.01(-0.23%) |
Jan 13, 2016 | 3.078 | 3.078 | 3.064 | 3.064 | 5,208 | -0.01(-0.46%) |
Jan 11, 2016 | 3.291 | 3.078 | 3.078 | 3.078 | 36 | -0.01(-0.46%) |
Jan 08, 2016 | 3.064 | 3.092 | 3.064 | 3.092 | 1,553 | +0.08(+2.59%) |
Jan 07, 2016 | 3.007 | 3.177 | 3.007 | 3.014 | 10,278 | +0.00(+0.00%) |
Jan 06, 2016 | 2.957 | 3.035 | 2.957 | 3.014 | 4,952 | +0.09(+2.93%) |
Jan 05, 2016 | 2.992 | 3.000 | 2.928 | 2.928 | 4,801 | +0.01(+0.48%) |
Jan 04, 2016 | 2.900 | 2.990 | 2.900 | 2.914 | 5,271 | -0.05(-1.68%) |
Dec 31, 2015 | 2.879 | 2.964 | 2.964 | 2.964 | 3,517 | +0.08(+2.71%) |
Dec 30, 2015 | 2.889 | 2.950 | 2.865 | 2.886 | 15,689 | +0.01(+0.25%) |
Dec 29, 2015 | 3.078 | 3.113 | 2.879 | 2.879 | 15,368 | -0.22(-7.11%) |
Dec 28, 2015 | 3.188 | 3.188 | 3.035 | 3.099 | 7,404 | -0.07(-2.29%) |
Dec 24, 2015 | 3.170 | 3.172 | 3.172 | 3.172 | 984 | +0.00(+0.04%) |
Dec 23, 2015 | 3.163 | 3.355 | 3.072 | 3.170 | 53,830 | -0.01(-0.22%) |
Dec 22, 2015 | 3.213 | 3.307 | 3.128 | 3.177 | 31,751 | -0.06(-1.97%) |
Dec 21, 2015 | 3.255 | 3.255 | 3.224 | 3.241 | 1,211 | +0.03(+0.89%) |
Dec 18, 2015 | 3.128 | 3.302 | 3.099 | 3.213 | 19,251 | +0.08(+2.49%) |
Dec 17, 2015 | 3.049 | 3.162 | 3.049 | 3.135 | 5,343 | +0.05(+1.61%) |
Dec 16, 2015 | 2.985 | 3.120 | 2.971 | 3.085 | 18,317 | +0.06(+2.12%) |
Dec 15, 2015 | 3.007 | 3.035 | 2.985 | 3.021 | 17,307 | +0.11(+3.91%) |
Dec 14, 2015 | 2.858 | 2.907 | 2.857 | 2.907 | 22,463 | -0.03(-0.97%) |
Dec 11, 2015 | 2.857 | 3.014 | 2.808 | 2.936 | 5,316 | +0.13(+4.55%) |
Dec 10, 2015 | 2.836 | 2.836 | 2.808 | 2.808 | 7,853 | +0.04(+1.28%) |
Dec 09, 2015 | 2.772 | 2.808 | 2.772 | 2.772 | 4,068 | +0.01(+0.51%) |
Dec 08, 2015 | 2.829 | 2.829 | 2.751 | 2.758 | 7,030 | -0.06(-2.26%) |
Dec 07, 2015 | 2.779 | 2.865 | 2.772 | 2.822 | 8,393 | +0.05(+1.80%) |
Dec 04, 2015 | 2.829 | 2.907 | 2.765 | 2.772 | 27,067 | -0.07(-2.50%) |
Dec 03, 2015 | 2.801 | 2.850 | 2.801 | 2.843 | 5,482 | +0.05(+1.63%) |
Dec 02, 2015 | 2.751 | 2.880 | 2.749 | 2.798 | 20,580 | +0.09(+3.31%) |