Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.059 | 3.119 | 3.049 | 3.079 | 30,030 | +0.04(+1.30%) |
Feb 26, 2016 | 3.069 | 3.069 | 2.990 | 3.040 | 27,147 | +0.01(+0.49%) |
Feb 25, 2016 | 3.005 | 3.084 | 3.005 | 3.025 | 17,212 | +0.00(+0.00%) |
Feb 24, 2016 | 3.025 | 3.064 | 2.970 | 3.025 | 60,605 | -0.00(-0.16%) |
Feb 23, 2016 | 3.020 | 3.119 | 3.015 | 3.030 | 41,889 | +0.01(+0.33%) |
Feb 22, 2016 | 3.168 | 3.168 | 3.020 | 3.020 | 62,221 | -0.03(-0.97%) |
Feb 19, 2016 | 3.040 | 3.079 | 3.025 | 3.049 | 81,230 | +0.02(+0.82%) |
Feb 18, 2016 | 2.832 | 3.059 | 2.827 | 3.025 | 182,874 | +0.30(+10.89%) |
Feb 17, 2016 | 2.713 | 2.762 | 2.713 | 2.728 | 19,840 | +0.05(+2.04%) |
Feb 16, 2016 | 2.673 | 2.698 | 2.663 | 2.673 | 28,458 | +0.04(+1.70%) |
Feb 12, 2016 | 2.658 | 2.629 | 2.629 | 2.629 | 49,289 | -0.03(-1.30%) |
Feb 11, 2016 | 2.688 | 2.688 | 2.658 | 2.663 | 29,145 | -0.05(-2.00%) |
Feb 10, 2016 | 2.698 | 2.723 | 2.678 | 2.718 | 15,188 | +0.04(+1.48%) |
Feb 09, 2016 | 2.648 | 2.688 | 2.648 | 2.678 | 9,938 | +0.01(+0.56%) |
Feb 08, 2016 | 2.663 | 2.693 | 2.648 | 2.663 | 37,108 | +0.01(+0.56%) |
Feb 05, 2016 | 2.678 | 2.678 | 2.648 | 2.648 | 28,587 | +0.02(+0.75%) |
Feb 04, 2016 | 2.668 | 2.683 | 2.624 | 2.629 | 30,860 | +0.02(+0.95%) |
Feb 03, 2016 | 2.609 | 2.644 | 2.604 | 2.604 | 28,383 | -0.02(-0.94%) |
Feb 02, 2016 | 2.720 | 2.723 | 2.604 | 2.629 | 16,944 | -0.11(-4.15%) |
Feb 01, 2016 | 2.535 | 2.777 | 2.500 | 2.743 | 104,450 | +0.04(+1.65%) |
Jan 29, 2016 | 2.629 | 2.747 | 2.629 | 2.698 | 87,508 | +0.09(+3.42%) |
Jan 28, 2016 | 2.668 | 2.668 | 2.609 | 2.609 | 12,350 | -0.03(-1.31%) |
Jan 27, 2016 | 2.723 | 2.732 | 2.643 | 2.643 | 26,244 | +0.00(+0.19%) |
Jan 26, 2016 | 2.658 | 2.693 | 2.619 | 2.639 | 50,432 | +0.00(+0.19%) |
Jan 25, 2016 | 2.648 | 2.664 | 2.634 | 2.634 | 28,484 | -0.03(-1.30%) |
Jan 22, 2016 | 2.609 | 2.698 | 2.609 | 2.668 | 27,783 | -0.00(-0.19%) |
Jan 21, 2016 | 2.634 | 2.706 | 2.609 | 2.673 | 12,847 | +0.03(+1.31%) |
Jan 20, 2016 | 2.535 | 2.658 | 2.535 | 2.639 | 39,857 | +0.07(+2.90%) |
Jan 19, 2016 | 2.624 | 2.639 | 2.549 | 2.564 | 36,912 | -0.02(-0.96%) |
Jan 15, 2016 | 2.624 | 2.589 | 2.589 | 2.589 | 32,724 | -0.07(-2.79%) |
Jan 14, 2016 | 2.624 | 2.738 | 2.594 | 2.663 | 43,127 | -0.01(-0.55%) |
Jan 13, 2016 | 2.723 | 2.743 | 2.629 | 2.678 | 38,695 | -0.03(-1.10%) |
Jan 12, 2016 | 2.747 | 2.752 | 2.658 | 2.708 | 59,060 | -0.02(-0.73%) |
Jan 11, 2016 | 2.718 | 2.752 | 2.673 | 2.728 | 13,568 | +0.02(+0.73%) |
Jan 08, 2016 | 2.807 | 2.807 | 2.703 | 2.708 | 26,286 | -0.09(-3.36%) |
Jan 07, 2016 | 2.832 | 2.838 | 2.791 | 2.802 | 51,749 | -0.04(-1.39%) |
Jan 06, 2016 | 2.842 | 2.876 | 2.842 | 2.842 | 13,279 | -0.04(-1.54%) |
Jan 05, 2016 | 2.914 | 2.921 | 2.842 | 2.886 | 42,831 | -0.03(-1.19%) |
Jan 04, 2016 | 2.866 | 2.921 | 2.842 | 2.921 | 73,224 | +0.00(+0.00%) |
Dec 31, 2015 | 2.950 | 2.921 | 2.921 | 2.921 | 72,923 | -0.02(-0.84%) |
Dec 30, 2015 | 2.903 | 2.965 | 2.891 | 2.945 | 72,604 | +0.06(+2.06%) |
Dec 29, 2015 | 2.945 | 3.020 | 2.876 | 2.886 | 80,704 | -0.10(-3.48%) |
Dec 28, 2015 | 2.985 | 3.010 | 2.945 | 2.990 | 40,384 | +0.01(+0.33%) |
Dec 24, 2015 | 2.965 | 2.980 | 2.980 | 2.980 | 20,604 | +0.03(+1.01%) |
Dec 23, 2015 | 2.916 | 2.955 | 2.882 | 2.950 | 64,972 | +0.10(+3.47%) |
Dec 22, 2015 | 2.747 | 2.876 | 2.738 | 2.851 | 23,428 | +0.11(+3.97%) |
Dec 21, 2015 | 2.807 | 2.980 | 2.718 | 2.743 | 76,489 | -0.05(-1.77%) |
Dec 18, 2015 | 2.792 | 2.934 | 2.792 | 2.792 | 56,023 | +0.03(+1.26%) |
Dec 17, 2015 | 2.680 | 2.797 | 2.680 | 2.757 | 26,185 | +0.00(+0.00%) |
Dec 16, 2015 | 2.757 | 2.817 | 2.743 | 2.757 | 42,069 | +0.03(+1.09%) |
Dec 15, 2015 | 2.723 | 2.881 | 2.693 | 2.728 | 115,989 | -0.01(-0.36%) |
Dec 14, 2015 | 2.673 | 2.767 | 2.673 | 2.738 | 27,917 | +0.06(+2.22%) |
Dec 11, 2015 | 2.747 | 2.767 | 2.653 | 2.678 | 154,367 | -0.07(-2.52%) |
Dec 10, 2015 | 2.861 | 2.886 | 2.738 | 2.747 | 138,288 | -0.06(-2.12%) |
Dec 09, 2015 | 2.866 | 2.938 | 2.792 | 2.807 | 95,493 | -0.09(-3.24%) |
Dec 08, 2015 | 2.916 | 2.970 | 2.871 | 2.901 | 58,728 | -0.06(-2.17%) |
Dec 07, 2015 | 2.990 | 3.010 | 2.960 | 2.965 | 46,960 | -0.05(-1.64%) |
Dec 04, 2015 | 3.035 | 3.153 | 2.960 | 3.015 | 93,883 | +0.00(+0.00%) |
Dec 03, 2015 | 2.871 | 3.158 | 2.856 | 3.015 | 603,369 | +0.14(+5.00%) |
Dec 02, 2015 | 2.919 | 2.950 | 2.871 | 2.871 | 70,275 | -0.01(-0.51%) |