Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.877 | 2.990 | 2.873 | 2.964 | 414,085 | +0.08(+2.87%) |
Feb 26, 2016 | 2.812 | 2.898 | 2.807 | 2.881 | 647,194 | +0.09(+3.12%) |
Feb 25, 2016 | 2.711 | 2.803 | 2.711 | 2.794 | 165,072 | +0.08(+3.05%) |
Feb 24, 2016 | 2.764 | 2.772 | 2.703 | 2.711 | 239,105 | -0.07(-2.35%) |
Feb 23, 2016 | 2.777 | 2.785 | 2.751 | 2.777 | 176,076 | +0.01(+0.32%) |
Feb 22, 2016 | 2.733 | 2.785 | 2.729 | 2.768 | 204,332 | +0.04(+1.44%) |
Feb 19, 2016 | 2.703 | 2.733 | 2.703 | 2.729 | 182,431 | +0.01(+0.32%) |
Feb 18, 2016 | 2.755 | 2.768 | 2.703 | 2.720 | 133,914 | -0.04(-1.42%) |
Feb 17, 2016 | 2.724 | 2.776 | 2.668 | 2.759 | 235,545 | +0.06(+2.10%) |
Feb 16, 2016 | 2.707 | 2.707 | 2.637 | 2.703 | 315,808 | +0.07(+2.48%) |
Feb 12, 2016 | 2.633 | 2.637 | 2.637 | 2.637 | 256,702 | +0.00(+0.17%) |
Feb 11, 2016 | 2.655 | 2.690 | 2.620 | 2.633 | 242,567 | -0.02(-0.82%) |
Feb 10, 2016 | 2.742 | 2.763 | 2.624 | 2.655 | 273,364 | -0.07(-2.56%) |
Feb 09, 2016 | 2.785 | 2.785 | 2.724 | 2.724 | 288,922 | -0.05(-1.88%) |
Feb 08, 2016 | 2.816 | 2.816 | 2.746 | 2.777 | 341,915 | -0.05(-1.70%) |
Feb 05, 2016 | 2.794 | 2.868 | 2.785 | 2.825 | 254,046 | +0.04(+1.41%) |
Feb 04, 2016 | 2.794 | 2.842 | 2.768 | 2.785 | 173,906 | -0.01(-0.47%) |
Feb 03, 2016 | 2.803 | 2.829 | 2.768 | 2.799 | 119,404 | +0.00(+0.00%) |
Feb 02, 2016 | 2.829 | 2.847 | 2.790 | 2.799 | 81,039 | -0.04(-1.53%) |
Feb 01, 2016 | 2.851 | 2.864 | 2.807 | 2.842 | 99,779 | -0.01(-0.31%) |
Jan 29, 2016 | 2.777 | 2.851 | 2.755 | 2.851 | 195,945 | +0.10(+3.81%) |
Jan 28, 2016 | 2.746 | 2.790 | 2.724 | 2.746 | 199,854 | +0.02(+0.64%) |
Jan 27, 2016 | 2.772 | 2.790 | 2.690 | 2.729 | 217,559 | -0.04(-1.42%) |
Jan 26, 2016 | 2.746 | 2.777 | 2.720 | 2.768 | 230,427 | +0.04(+1.44%) |
Jan 25, 2016 | 2.781 | 2.790 | 2.729 | 2.729 | 110,776 | -0.05(-1.88%) |
Jan 22, 2016 | 2.733 | 2.790 | 2.724 | 2.781 | 223,070 | +0.07(+2.41%) |
Jan 21, 2016 | 2.690 | 2.746 | 2.666 | 2.716 | 223,558 | +0.03(+0.97%) |
Jan 20, 2016 | 2.746 | 2.777 | 2.650 | 2.690 | 800,748 | -0.09(-3.29%) |
Jan 19, 2016 | 2.838 | 2.838 | 2.755 | 2.781 | 315,655 | -0.04(-1.54%) |
Jan 15, 2016 | 2.838 | 2.825 | 2.825 | 2.825 | 249,132 | -0.05(-1.82%) |
Jan 14, 2016 | 2.877 | 2.894 | 2.799 | 2.877 | 215,334 | +0.01(+0.30%) |
Jan 13, 2016 | 2.934 | 2.959 | 2.829 | 2.868 | 503,023 | -0.07(-2.52%) |
Jan 12, 2016 | 3.047 | 3.051 | 2.942 | 2.942 | 272,419 | -0.09(-3.02%) |
Jan 11, 2016 | 3.073 | 3.104 | 2.982 | 3.034 | 480,064 | -0.03(-1.14%) |
Jan 08, 2016 | 3.099 | 3.111 | 3.056 | 3.069 | 318,052 | -0.03(-0.98%) |
Jan 07, 2016 | 3.134 | 3.143 | 3.095 | 3.099 | 310,314 | -0.08(-2.47%) |
Jan 06, 2016 | 3.165 | 3.204 | 3.156 | 3.178 | 321,952 | +0.02(+0.69%) |
Jan 05, 2016 | 3.156 | 3.204 | 3.125 | 3.156 | 388,052 | +0.00(+0.00%) |
Jan 04, 2016 | 3.117 | 3.156 | 3.069 | 3.156 | 343,165 | +0.04(+1.26%) |
Dec 31, 2015 | 3.125 | 3.117 | 3.117 | 3.117 | 180,082 | -0.02(-0.69%) |
Dec 30, 2015 | 3.095 | 3.139 | 3.078 | 3.139 | 280,852 | +0.04(+1.41%) |
Dec 29, 2015 | 3.104 | 3.130 | 3.086 | 3.095 | 196,303 | -0.01(-0.28%) |
Dec 28, 2015 | 3.082 | 3.104 | 3.056 | 3.104 | 189,600 | +0.03(+0.99%) |
Dec 24, 2015 | 3.086 | 3.073 | 3.073 | 3.073 | 109,884 | -0.03(-0.98%) |
Dec 23, 2015 | 3.139 | 3.156 | 3.086 | 3.104 | 243,968 | -0.05(-1.52%) |
Dec 22, 2015 | 3.064 | 3.169 | 3.051 | 3.152 | 837,936 | +0.06(+1.97%) |
Dec 21, 2015 | 3.112 | 3.112 | 2.995 | 3.091 | 422,089 | -0.07(-2.34%) |
Dec 18, 2015 | 2.955 | 3.187 | 2.942 | 3.165 | 2,427,894 | +0.19(+6.30%) |
Dec 17, 2015 | 2.995 | 3.003 | 2.960 | 2.977 | 387,827 | -0.02(-0.58%) |
Dec 16, 2015 | 2.868 | 2.999 | 2.868 | 2.995 | 428,214 | +0.14(+4.73%) |
Dec 15, 2015 | 2.921 | 2.925 | 2.855 | 2.860 | 346,686 | -0.06(-1.94%) |
Dec 14, 2015 | 2.960 | 2.973 | 2.851 | 2.916 | 350,084 | -0.03(-0.89%) |
Dec 11, 2015 | 2.921 | 2.960 | 2.899 | 2.942 | 420,022 | +0.02(+0.75%) |
Dec 10, 2015 | 2.942 | 2.947 | 2.899 | 2.921 | 177,549 | -0.02(-0.74%) |
Dec 09, 2015 | 2.955 | 2.986 | 2.921 | 2.942 | 111,364 | -0.03(-1.17%) |
Dec 08, 2015 | 2.955 | 2.995 | 2.934 | 2.977 | 273,772 | +0.02(+0.74%) |
Dec 07, 2015 | 2.960 | 3.012 | 2.934 | 2.955 | 271,962 | +0.02(+0.59%) |
Dec 04, 2015 | 2.921 | 2.964 | 2.916 | 2.938 | 141,023 | +0.02(+0.60%) |
Dec 03, 2015 | 2.947 | 2.960 | 2.912 | 2.921 | 100,804 | -0.03(-1.03%) |
Dec 02, 2015 | 2.995 | 3.008 | 2.947 | 2.951 | 113,137 | -0.05(-1.74%) |