Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.084 | 3.186 | 3.079 | 3.138 | 4,778,107 | +0.04(+1.39%) |
Feb 26, 2016 | 3.143 | 3.154 | 3.046 | 3.095 | 3,042,161 | -0.02(-0.52%) |
Feb 25, 2016 | 3.122 | 3.149 | 3.036 | 3.111 | 4,047,463 | +0.00(+0.00%) |
Feb 24, 2016 | 3.095 | 3.127 | 2.982 | 3.111 | 3,056,496 | -0.02(-0.69%) |
Feb 23, 2016 | 3.208 | 3.251 | 3.133 | 3.133 | 2,518,825 | -0.10(-3.16%) |
Feb 22, 2016 | 3.289 | 3.353 | 3.219 | 3.235 | 2,982,567 | -0.03(-0.83%) |
Feb 19, 2016 | 3.063 | 3.267 | 2.998 | 3.262 | 3,890,620 | +0.18(+5.94%) |
Feb 18, 2016 | 3.116 | 3.143 | 3.046 | 3.079 | 3,572,467 | -0.01(-0.17%) |
Feb 17, 2016 | 3.095 | 3.224 | 3.073 | 3.084 | 4,576,625 | +0.02(+0.70%) |
Feb 16, 2016 | 3.073 | 3.116 | 2.939 | 3.063 | 3,771,940 | +0.05(+1.79%) |
Feb 12, 2016 | 2.793 | 3.009 | 3.009 | 3.009 | 7,099,724 | +0.32(+12.02%) |
Feb 11, 2016 | 2.627 | 2.786 | 2.627 | 2.686 | 5,292,132 | +0.02(+0.81%) |
Feb 10, 2016 | 2.737 | 2.737 | 2.551 | 2.664 | 8,223,722 | -0.05(-1.71%) |
Feb 09, 2016 | 2.799 | 2.840 | 2.706 | 2.711 | 3,989,345 | -0.10(-3.49%) |
Feb 08, 2016 | 2.979 | 2.979 | 2.706 | 2.809 | 6,106,007 | -0.20(-6.69%) |
Feb 05, 2016 | 3.000 | 3.098 | 2.979 | 3.010 | 5,756,599 | +0.03(+0.87%) |
Feb 04, 2016 | 2.974 | 3.118 | 2.922 | 2.984 | 6,613,264 | -0.07(-2.36%) |
Feb 03, 2016 | 2.959 | 3.057 | 2.850 | 3.057 | 6,287,670 | +0.11(+3.86%) |
Feb 02, 2016 | 2.995 | 3.010 | 2.917 | 2.943 | 4,974,123 | -0.11(-3.55%) |
Feb 01, 2016 | 2.990 | 3.067 | 2.928 | 3.051 | 4,651,178 | +0.07(+2.25%) |
Jan 29, 2016 | 2.943 | 2.995 | 2.897 | 2.984 | 4,622,900 | +0.08(+2.66%) |
Jan 28, 2016 | 3.046 | 3.098 | 2.891 | 2.907 | 3,337,991 | -0.04(-1.23%) |
Jan 27, 2016 | 3.005 | 3.026 | 2.886 | 2.943 | 5,923,001 | -0.03(-1.04%) |
Jan 26, 2016 | 2.995 | 2.995 | 2.850 | 2.974 | 5,525,178 | +0.10(+3.60%) |
Jan 25, 2016 | 2.990 | 3.021 | 2.863 | 2.871 | 3,270,702 | -0.14(-4.63%) |
Jan 22, 2016 | 3.021 | 3.129 | 2.953 | 3.010 | 4,717,621 | +0.06(+1.92%) |
Jan 21, 2016 | 2.809 | 2.979 | 2.773 | 2.953 | 13,276,716 | +0.19(+6.72%) |
Jan 20, 2016 | 2.891 | 2.891 | 2.659 | 2.768 | 6,787,816 | -0.16(-5.47%) |
Jan 19, 2016 | 2.897 | 3.021 | 2.894 | 2.928 | 5,183,554 | +0.08(+2.90%) |
Jan 15, 2016 | 2.871 | 2.845 | 2.845 | 2.845 | 4,920,713 | -0.15(-5.00%) |
Jan 14, 2016 | 2.979 | 3.031 | 2.799 | 2.995 | 6,007,912 | +0.00(+0.00%) |
Jan 13, 2016 | 3.289 | 3.361 | 2.974 | 2.995 | 5,300,582 | -0.29(-8.95%) |
Jan 12, 2016 | 3.377 | 3.387 | 3.015 | 3.289 | 9,932,188 | -0.14(-4.21%) |
Jan 11, 2016 | 3.645 | 3.650 | 3.421 | 3.434 | 3,753,967 | -0.23(-6.34%) |
Jan 08, 2016 | 3.728 | 3.769 | 3.604 | 3.666 | 3,838,692 | -0.05(-1.25%) |
Jan 07, 2016 | 3.743 | 3.813 | 3.661 | 3.712 | 3,274,951 | -0.10(-2.71%) |
Jan 06, 2016 | 3.852 | 3.940 | 3.780 | 3.816 | 3,856,752 | -0.05(-1.34%) |
Jan 05, 2016 | 4.069 | 4.094 | 3.862 | 3.867 | 3,308,504 | -0.18(-4.34%) |
Jan 04, 2016 | 4.156 | 4.162 | 4.030 | 4.043 | 3,108,985 | -0.13(-3.21%) |
Dec 31, 2015 | 4.208 | 4.177 | 4.177 | 4.177 | 2,630,500 | -0.04(-0.98%) |
Dec 30, 2015 | 4.110 | 4.229 | 4.089 | 4.218 | 2,333,524 | +0.09(+2.13%) |
Dec 29, 2015 | 4.167 | 4.195 | 4.094 | 4.131 | 2,530,720 | -0.02(-0.37%) |
Dec 28, 2015 | 4.182 | 4.182 | 4.105 | 4.146 | 2,144,712 | -0.04(-0.86%) |
Dec 24, 2015 | 4.182 | 4.182 | 4.182 | 4.182 | 1,494,206 | +0.00(+0.00%) |
Dec 23, 2015 | 4.213 | 4.244 | 4.146 | 4.182 | 4,868,542 | -0.01(-0.12%) |
Dec 22, 2015 | 4.048 | 4.218 | 4.038 | 4.187 | 4,248,221 | +0.16(+3.97%) |
Dec 21, 2015 | 4.038 | 4.069 | 3.976 | 4.027 | 3,137,519 | +0.03(+0.65%) |
Dec 18, 2015 | 3.914 | 4.131 | 3.898 | 4.002 | 7,238,348 | +0.08(+2.11%) |
Dec 17, 2015 | 4.151 | 4.151 | 3.903 | 3.919 | 3,980,459 | -0.24(-5.71%) |
Dec 16, 2015 | 4.131 | 4.162 | 4.035 | 4.156 | 3,348,620 | +0.04(+1.00%) |
Dec 15, 2015 | 4.038 | 4.131 | 4.012 | 4.115 | 5,489,388 | +0.07(+1.79%) |
Dec 14, 2015 | 4.022 | 4.084 | 3.878 | 4.043 | 4,651,233 | +0.01(+0.13%) |
Dec 11, 2015 | 4.151 | 4.177 | 4.027 | 4.038 | 2,877,715 | -0.13(-3.10%) |
Dec 10, 2015 | 4.239 | 4.255 | 4.146 | 4.167 | 2,716,265 | -0.08(-1.94%) |
Dec 09, 2015 | 4.167 | 4.255 | 4.131 | 4.249 | 4,226,930 | +0.10(+2.36%) |
Dec 08, 2015 | 4.089 | 4.205 | 4.089 | 4.151 | 6,055,544 | +0.01(+0.25%) |
Dec 07, 2015 | 4.151 | 4.156 | 4.084 | 4.141 | 2,982,410 | -0.01(-0.25%) |
Dec 04, 2015 | 4.053 | 4.156 | 4.053 | 4.151 | 7,173,042 | +0.12(+3.08%) |
Dec 03, 2015 | 4.038 | 4.094 | 3.965 | 4.027 | 3,351,128 | +0.04(+1.04%) |
Dec 02, 2015 | 4.022 | 4.156 | 3.947 | 3.986 | 5,779,406 | +0.01(+0.26%) |