Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.330 | 2.350 | 2.245 | 2.270 | 729,417 | -0.05(-2.16%) |
Feb 26, 2016 | 2.350 | 2.390 | 2.300 | 2.320 | 729,636 | -0.02(-0.85%) |
Feb 25, 2016 | 2.400 | 2.410 | 2.280 | 2.340 | 692,486 | +0.00(+0.00%) |
Feb 24, 2016 | 2.300 | 2.400 | 2.260 | 2.340 | 512,228 | +0.02(+0.86%) |
Feb 23, 2016 | 2.430 | 2.450 | 2.310 | 2.320 | 473,789 | -0.14(-5.69%) |
Feb 22, 2016 | 2.420 | 2.530 | 2.410 | 2.460 | 385,068 | +0.05(+2.07%) |
Feb 19, 2016 | 2.390 | 2.480 | 2.320 | 2.410 | 347,033 | +0.02(+0.84%) |
Feb 18, 2016 | 2.500 | 2.550 | 2.350 | 2.390 | 607,877 | -0.09(-3.63%) |
Feb 17, 2016 | 2.410 | 2.500 | 2.370 | 2.480 | 720,561 | +0.11(+4.64%) |
Feb 16, 2016 | 2.490 | 2.520 | 2.290 | 2.370 | 1,066,229 | -0.10(-4.05%) |
Feb 12, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 499,000 | +0.07(+2.92%) |
Feb 11, 2016 | 2.290 | 2.480 | 2.270 | 2.400 | 347,948 | +0.06(+2.56%) |
Feb 10, 2016 | 2.370 | 2.520 | 2.330 | 2.340 | 397,546 | -0.02(-0.85%) |
Feb 09, 2016 | 2.330 | 2.520 | 2.315 | 2.360 | 251,800 | -0.04(-1.67%) |
Feb 08, 2016 | 2.500 | 2.525 | 2.280 | 2.400 | 820,129 | -0.11(-4.38%) |
Feb 05, 2016 | 2.690 | 2.690 | 2.500 | 2.510 | 447,850 | -0.18(-6.69%) |
Feb 04, 2016 | 2.660 | 2.840 | 2.610 | 2.690 | 325,563 | +0.02(+0.75%) |
Feb 03, 2016 | 2.730 | 2.820 | 2.570 | 2.670 | 326,981 | -0.04(-1.48%) |
Feb 02, 2016 | 2.690 | 2.840 | 2.620 | 2.710 | 458,260 | -0.01(-0.37%) |
Feb 01, 2016 | 2.760 | 2.865 | 2.690 | 2.720 | 491,443 | -0.03(-1.09%) |
Jan 29, 2016 | 2.560 | 2.770 | 2.560 | 2.750 | 454,167 | +0.17(+6.59%) |
Jan 28, 2016 | 2.600 | 2.670 | 2.430 | 2.580 | 1,253,601 | -0.01(-0.39%) |
Jan 27, 2016 | 2.680 | 2.710 | 2.550 | 2.590 | 898,904 | -0.11(-4.07%) |
Jan 26, 2016 | 2.790 | 2.790 | 2.540 | 2.700 | 365,319 | -0.04(-1.46%) |
Jan 25, 2016 | 2.710 | 2.840 | 2.700 | 2.740 | 1,159,414 | +0.03(+1.11%) |
Jan 22, 2016 | 2.770 | 2.860 | 2.670 | 2.710 | 1,911,253 | -0.01(-0.37%) |
Jan 21, 2016 | 2.920 | 2.980 | 2.690 | 2.720 | 607,175 | -0.16(-5.56%) |
Jan 20, 2016 | 2.700 | 2.930 | 2.680 | 2.880 | 1,910,117 | +0.13(+4.73%) |
Jan 19, 2016 | 2.900 | 2.950 | 2.700 | 2.750 | 450,623 | -0.09(-3.17%) |
Jan 15, 2016 | 2.810 | 2.840 | 2.840 | 2.840 | 352,500 | -0.07(-2.41%) |
Jan 14, 2016 | 2.810 | 2.950 | 2.690 | 2.910 | 601,610 | +0.14(+5.05%) |
Jan 13, 2016 | 2.980 | 3.000 | 2.770 | 2.770 | 766,699 | -0.19(-6.42%) |
Jan 12, 2016 | 2.880 | 3.010 | 2.850 | 2.960 | 1,212,283 | +0.12(+4.23%) |
Jan 11, 2016 | 2.780 | 2.850 | 2.650 | 2.840 | 717,609 | +0.07(+2.53%) |
Jan 08, 2016 | 2.810 | 2.880 | 2.760 | 2.770 | 512,823 | -0.03(-1.07%) |
Jan 07, 2016 | 2.900 | 3.015 | 2.780 | 2.800 | 883,016 | -0.16(-5.41%) |
Jan 06, 2016 | 2.940 | 3.000 | 2.900 | 2.960 | 662,018 | -0.01(-0.34%) |
Jan 05, 2016 | 2.900 | 3.000 | 2.830 | 2.970 | 1,183,646 | +0.11(+3.85%) |
Jan 04, 2016 | 3.030 | 3.235 | 2.810 | 2.860 | 1,064,574 | -0.17(-5.61%) |
Dec 31, 2015 | 3.030 | 3.030 | 3.030 | 3.030 | 256,600 | -0.03(-0.98%) |
Dec 30, 2015 | 3.160 | 3.180 | 3.035 | 3.060 | 269,870 | -0.09(-2.86%) |
Dec 29, 2015 | 3.190 | 3.200 | 3.140 | 3.150 | 173,887 | -0.02(-0.63%) |
Dec 28, 2015 | 3.250 | 3.290 | 3.160 | 3.170 | 261,148 | -0.10(-3.06%) |
Dec 24, 2015 | 3.300 | 3.270 | 3.270 | 3.270 | 57,400 | -0.03(-0.91%) |
Dec 23, 2015 | 3.310 | 3.360 | 3.250 | 3.300 | 215,191 | -0.01(-0.30%) |
Dec 22, 2015 | 3.490 | 3.490 | 3.270 | 3.310 | 294,355 | -0.16(-4.61%) |
Dec 21, 2015 | 3.460 | 3.560 | 3.400 | 3.470 | 348,414 | +0.03(+0.87%) |
Dec 18, 2015 | 3.530 | 3.669 | 3.430 | 3.440 | 2,882,701 | -0.11(-3.10%) |
Dec 17, 2015 | 3.600 | 3.680 | 3.500 | 3.550 | 436,567 | +0.02(+0.57%) |
Dec 16, 2015 | 3.360 | 3.545 | 3.340 | 3.530 | 534,365 | +0.23(+6.97%) |
Dec 15, 2015 | 3.360 | 3.420 | 3.270 | 3.300 | 756,462 | -0.01(-0.30%) |
Dec 14, 2015 | 3.180 | 3.420 | 3.180 | 3.310 | 693,142 | +0.15(+4.75%) |
Dec 11, 2015 | 3.150 | 3.210 | 3.140 | 3.160 | 332,420 | +0.01(+0.32%) |
Dec 10, 2015 | 3.000 | 3.220 | 3.000 | 3.150 | 670,312 | +0.05(+1.61%) |
Dec 09, 2015 | 3.140 | 3.180 | 3.040 | 3.100 | 179,984 | -0.07(-2.21%) |
Dec 08, 2015 | 3.130 | 3.220 | 3.070 | 3.170 | 250,087 | +0.01(+0.32%) |
Dec 07, 2015 | 3.350 | 3.350 | 3.130 | 3.160 | 169,239 | -0.17(-5.11%) |
Dec 04, 2015 | 3.340 | 3.370 | 3.180 | 3.330 | 275,384 | +0.01(+0.30%) |
Dec 03, 2015 | 3.380 | 3.430 | 3.280 | 3.320 | 294,892 | -0.04(-1.19%) |
Dec 02, 2015 | 3.370 | 3.438 | 3.310 | 3.360 | 230,518 | +0.00(+0.00%) |