Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.057 | 3.076 | 2.937 | 2.950 | 1,833,595 | -0.13(-4.32%) |
Mar 30, 2016 | 3.051 | 3.127 | 3.045 | 3.083 | 2,635,406 | +0.06(+2.10%) |
Mar 29, 2016 | 2.975 | 3.076 | 2.921 | 3.019 | 3,719,719 | +0.00(+0.00%) |
Mar 28, 2016 | 2.975 | 3.051 | 2.962 | 3.019 | 2,813,454 | +0.11(+3.70%) |
Mar 24, 2016 | 2.886 | 2.912 | 2.912 | 2.912 | 1,430,666 | -0.01(-0.43%) |
Mar 23, 2016 | 3.000 | 3.000 | 2.908 | 2.924 | 1,332,236 | -0.08(-2.54%) |
Mar 22, 2016 | 2.975 | 3.038 | 2.962 | 3.000 | 1,350,370 | +0.00(+0.00%) |
Mar 21, 2016 | 2.988 | 3.026 | 2.969 | 3.000 | 2,825,943 | +0.00(+0.00%) |
Mar 18, 2016 | 3.057 | 3.064 | 2.931 | 3.000 | 3,087,804 | -0.03(-1.05%) |
Mar 17, 2016 | 2.981 | 3.048 | 2.902 | 3.032 | 8,703,135 | +0.27(+9.63%) |
Mar 16, 2016 | 2.620 | 2.769 | 2.601 | 2.766 | 5,596,945 | +0.11(+4.06%) |
Mar 15, 2016 | 2.747 | 2.759 | 2.658 | 2.658 | 5,301,134 | -0.20(-7.10%) |
Mar 14, 2016 | 2.912 | 2.912 | 2.842 | 2.861 | 4,614,306 | -0.06(-1.96%) |
Mar 11, 2016 | 2.912 | 2.959 | 2.880 | 2.918 | 9,051,772 | +0.04(+1.55%) |
Mar 10, 2016 | 2.905 | 2.918 | 2.797 | 2.873 | 10,460,195 | -0.01(-0.44%) |
Mar 09, 2016 | 2.937 | 2.946 | 2.861 | 2.886 | 5,277,945 | +0.03(+0.89%) |
Mar 08, 2016 | 2.931 | 2.937 | 2.829 | 2.861 | 8,515,733 | +0.01(+0.45%) |
Mar 07, 2016 | 2.943 | 2.962 | 2.842 | 2.848 | 4,311,608 | -0.08(-2.60%) |
Mar 04, 2016 | 3.095 | 3.115 | 2.912 | 2.924 | 7,685,150 | +0.05(+1.77%) |
Mar 03, 2016 | 2.772 | 2.905 | 2.743 | 2.873 | 7,899,252 | +0.30(+11.58%) |
Mar 02, 2016 | 2.544 | 2.588 | 2.521 | 2.575 | 3,437,253 | +0.10(+3.84%) |
Mar 01, 2016 | 2.334 | 2.480 | 2.315 | 2.480 | 1,362,233 | +0.15(+6.25%) |
Feb 29, 2016 | 2.284 | 2.366 | 2.265 | 2.334 | 1,690,659 | +0.12(+5.44%) |
Feb 26, 2016 | 2.265 | 2.265 | 2.201 | 2.214 | 579,018 | -0.02(-0.85%) |
Feb 25, 2016 | 2.290 | 2.309 | 2.207 | 2.233 | 2,434,243 | -0.03(-1.12%) |
Feb 24, 2016 | 2.195 | 2.265 | 2.176 | 2.258 | 1,595,617 | +0.01(+0.57%) |
Feb 23, 2016 | 2.252 | 2.280 | 2.195 | 2.245 | 712,799 | -0.06(-2.48%) |
Feb 22, 2016 | 2.233 | 2.309 | 2.221 | 2.303 | 836,111 | +0.13(+5.83%) |
Feb 19, 2016 | 2.100 | 2.182 | 2.087 | 2.176 | 2,127,128 | +0.03(+1.18%) |
Feb 18, 2016 | 2.201 | 2.214 | 2.119 | 2.150 | 1,008,558 | -0.11(-4.78%) |
Feb 17, 2016 | 2.265 | 2.296 | 2.201 | 2.258 | 2,022,705 | +0.11(+5.33%) |
Feb 16, 2016 | 2.157 | 2.169 | 2.125 | 2.144 | 676,489 | +0.03(+1.50%) |
Feb 12, 2016 | 2.125 | 2.112 | 2.112 | 2.112 | 685,616 | +0.03(+1.52%) |
Feb 11, 2016 | 2.074 | 2.119 | 2.046 | 2.081 | 1,897,965 | -0.04(-1.80%) |
Feb 10, 2016 | 2.112 | 2.195 | 2.087 | 2.119 | 1,548,962 | +0.03(+1.52%) |
Feb 09, 2016 | 2.074 | 2.106 | 2.025 | 2.087 | 516,504 | -0.03(-1.50%) |
Feb 08, 2016 | 2.150 | 2.169 | 2.087 | 2.119 | 919,085 | -0.08(-3.47%) |
Feb 05, 2016 | 2.157 | 2.226 | 2.157 | 2.195 | 980,749 | -0.01(-0.29%) |
Feb 04, 2016 | 2.074 | 2.226 | 2.074 | 2.201 | 2,081,894 | +0.16(+7.76%) |
Feb 03, 2016 | 2.023 | 2.049 | 1.947 | 2.043 | 1,246,281 | +0.11(+5.57%) |
Feb 02, 2016 | 2.049 | 2.055 | 1.916 | 1.935 | 3,696,537 | -0.20(-9.23%) |
Feb 01, 2016 | 2.011 | 2.131 | 1.985 | 2.131 | 4,052,218 | +0.10(+5.00%) |
Jan 29, 2016 | 2.017 | 2.055 | 1.985 | 2.030 | 8,038,141 | +0.06(+3.23%) |
Jan 28, 2016 | 1.979 | 1.992 | 1.941 | 1.966 | 3,078,642 | +0.01(+0.65%) |
Jan 27, 2016 | 1.947 | 1.973 | 1.916 | 1.954 | 4,156,704 | +0.00(+0.00%) |
Jan 26, 2016 | 1.947 | 1.970 | 1.922 | 1.954 | 3,110,972 | +0.01(+0.33%) |
Jan 25, 2016 | 2.004 | 2.023 | 1.935 | 1.947 | 2,770,799 | -0.06(-3.15%) |
Jan 22, 2016 | 2.043 | 2.062 | 1.968 | 2.011 | 1,989,537 | +0.03(+1.28%) |
Jan 21, 2016 | 1.935 | 2.036 | 1.935 | 1.985 | 1,687,255 | -0.05(-2.49%) |
Jan 20, 2016 | 1.998 | 2.049 | 1.928 | 2.036 | 2,013,964 | -0.03(-1.23%) |
Jan 19, 2016 | 2.049 | 2.068 | 1.985 | 2.062 | 1,785,337 | +0.04(+1.88%) |
Jan 15, 2016 | 2.055 | 2.023 | 2.023 | 2.023 | 1,422,941 | -0.11(-5.34%) |
Jan 14, 2016 | 2.112 | 2.176 | 2.100 | 2.138 | 1,627,314 | +0.02(+0.90%) |
Jan 13, 2016 | 2.182 | 2.211 | 2.119 | 2.119 | 869,690 | -0.04(-2.05%) |
Jan 12, 2016 | 2.150 | 2.176 | 2.086 | 2.163 | 1,166,793 | +0.06(+3.06%) |
Jan 11, 2016 | 2.195 | 2.207 | 2.087 | 2.099 | 2,968,949 | -0.02(-1.13%) |
Jan 08, 2016 | 2.171 | 2.195 | 2.111 | 2.123 | 1,451,568 | +0.00(+0.00%) |
Jan 07, 2016 | 2.141 | 2.162 | 2.117 | 2.123 | 1,463,463 | -0.08(-3.79%) |
Jan 06, 2016 | 2.159 | 2.242 | 2.159 | 2.207 | 1,368,486 | -0.02(-0.81%) |
Jan 05, 2016 | 2.242 | 2.254 | 2.195 | 2.224 | 996,071 | -0.02(-0.80%) |