Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.872 | 2.985 | 2.867 | 2.959 | 414,842 | +0.08(+2.87%) |
Feb 26, 2016 | 2.807 | 2.893 | 2.802 | 2.876 | 648,376 | +0.09(+3.12%) |
Feb 25, 2016 | 2.706 | 2.798 | 2.706 | 2.789 | 165,373 | +0.08(+3.05%) |
Feb 24, 2016 | 2.759 | 2.767 | 2.698 | 2.706 | 239,542 | -0.07(-2.35%) |
Feb 23, 2016 | 2.772 | 2.780 | 2.746 | 2.772 | 176,398 | +0.01(+0.31%) |
Feb 22, 2016 | 2.728 | 2.780 | 2.724 | 2.763 | 204,705 | +0.04(+1.44%) |
Feb 19, 2016 | 2.698 | 2.728 | 2.698 | 2.724 | 182,764 | +0.01(+0.32%) |
Feb 18, 2016 | 2.750 | 2.763 | 2.698 | 2.715 | 134,159 | -0.04(-1.42%) |
Feb 17, 2016 | 2.719 | 2.771 | 2.663 | 2.754 | 235,975 | +0.06(+2.10%) |
Feb 16, 2016 | 2.702 | 2.702 | 2.632 | 2.698 | 316,385 | +0.07(+2.48%) |
Feb 12, 2016 | 2.628 | 2.632 | 2.632 | 2.632 | 257,171 | +0.00(+0.17%) |
Feb 11, 2016 | 2.650 | 2.685 | 2.615 | 2.628 | 243,010 | -0.02(-0.82%) |
Feb 10, 2016 | 2.737 | 2.758 | 2.619 | 2.650 | 273,864 | -0.07(-2.56%) |
Feb 09, 2016 | 2.780 | 2.780 | 2.719 | 2.719 | 289,450 | -0.05(-1.88%) |
Feb 08, 2016 | 2.811 | 2.811 | 2.741 | 2.772 | 342,539 | -0.05(-1.70%) |
Feb 05, 2016 | 2.789 | 2.863 | 2.780 | 2.820 | 254,510 | +0.04(+1.41%) |
Feb 04, 2016 | 2.789 | 2.837 | 2.763 | 2.780 | 174,224 | -0.01(-0.47%) |
Feb 03, 2016 | 2.798 | 2.824 | 2.763 | 2.793 | 119,622 | +0.00(+0.00%) |
Feb 02, 2016 | 2.824 | 2.841 | 2.785 | 2.793 | 81,187 | -0.04(-1.53%) |
Feb 01, 2016 | 2.846 | 2.859 | 2.802 | 2.837 | 99,961 | -0.01(-0.31%) |
Jan 29, 2016 | 2.772 | 2.846 | 2.750 | 2.846 | 196,303 | +0.10(+3.81%) |
Jan 28, 2016 | 2.741 | 2.785 | 2.720 | 2.741 | 200,219 | +0.02(+0.64%) |
Jan 27, 2016 | 2.767 | 2.785 | 2.685 | 2.724 | 217,957 | -0.04(-1.42%) |
Jan 26, 2016 | 2.741 | 2.772 | 2.715 | 2.763 | 230,848 | +0.04(+1.44%) |
Jan 25, 2016 | 2.776 | 2.785 | 2.724 | 2.724 | 110,979 | -0.05(-1.88%) |
Jan 22, 2016 | 2.728 | 2.785 | 2.719 | 2.776 | 223,477 | +0.07(+2.41%) |
Jan 21, 2016 | 2.685 | 2.741 | 2.661 | 2.711 | 223,967 | +0.03(+0.97%) |
Jan 20, 2016 | 2.741 | 2.772 | 2.646 | 2.685 | 802,211 | -0.09(-3.29%) |
Jan 19, 2016 | 2.833 | 2.833 | 2.750 | 2.776 | 316,231 | -0.04(-1.54%) |
Jan 15, 2016 | 2.833 | 2.820 | 2.820 | 2.820 | 249,587 | -0.05(-1.82%) |
Jan 14, 2016 | 2.872 | 2.889 | 2.793 | 2.872 | 215,727 | +0.01(+0.30%) |
Jan 13, 2016 | 2.928 | 2.954 | 2.824 | 2.863 | 503,942 | -0.07(-2.52%) |
Jan 12, 2016 | 3.041 | 3.046 | 2.937 | 2.937 | 272,917 | -0.09(-3.02%) |
Jan 11, 2016 | 3.068 | 3.098 | 2.976 | 3.028 | 480,941 | -0.03(-1.14%) |
Jan 08, 2016 | 3.094 | 3.105 | 3.050 | 3.063 | 318,633 | -0.03(-0.98%) |
Jan 07, 2016 | 3.128 | 3.137 | 3.089 | 3.094 | 310,881 | -0.08(-2.47%) |
Jan 06, 2016 | 3.159 | 3.198 | 3.150 | 3.172 | 322,540 | +0.02(+0.69%) |
Jan 05, 2016 | 3.150 | 3.198 | 3.120 | 3.150 | 388,761 | +0.00(+0.00%) |
Jan 04, 2016 | 3.111 | 3.150 | 3.063 | 3.150 | 343,792 | +0.04(+1.26%) |
Dec 31, 2015 | 3.120 | 3.111 | 3.111 | 3.111 | 180,411 | -0.02(-0.69%) |
Dec 30, 2015 | 3.089 | 3.133 | 3.072 | 3.133 | 281,365 | +0.04(+1.41%) |
Dec 29, 2015 | 3.098 | 3.124 | 3.081 | 3.089 | 196,661 | -0.01(-0.28%) |
Dec 28, 2015 | 3.076 | 3.098 | 3.050 | 3.098 | 189,946 | +0.03(+0.99%) |
Dec 24, 2015 | 3.081 | 3.068 | 3.068 | 3.068 | 110,085 | -0.03(-0.98%) |
Dec 23, 2015 | 3.133 | 3.150 | 3.081 | 3.098 | 244,414 | -0.05(-1.52%) |
Dec 22, 2015 | 3.059 | 3.163 | 3.046 | 3.146 | 839,467 | +0.06(+1.97%) |
Dec 21, 2015 | 3.107 | 3.107 | 2.989 | 3.085 | 422,860 | -0.07(-2.34%) |
Dec 18, 2015 | 2.950 | 3.181 | 2.937 | 3.159 | 2,432,329 | +0.19(+6.30%) |
Dec 17, 2015 | 2.989 | 2.998 | 2.954 | 2.972 | 388,536 | -0.02(-0.58%) |
Dec 16, 2015 | 2.863 | 2.994 | 2.863 | 2.989 | 428,996 | +0.13(+4.73%) |
Dec 15, 2015 | 2.915 | 2.920 | 2.850 | 2.854 | 347,320 | -0.06(-1.94%) |
Dec 14, 2015 | 2.954 | 2.967 | 2.846 | 2.911 | 350,723 | -0.03(-0.89%) |
Dec 11, 2015 | 2.915 | 2.954 | 2.894 | 2.937 | 420,789 | +0.02(+0.75%) |
Dec 10, 2015 | 2.937 | 2.941 | 2.894 | 2.915 | 177,873 | -0.02(-0.74%) |
Dec 09, 2015 | 2.950 | 2.981 | 2.915 | 2.937 | 111,567 | -0.03(-1.17%) |
Dec 08, 2015 | 2.950 | 2.989 | 2.928 | 2.972 | 274,273 | +0.02(+0.74%) |
Dec 07, 2015 | 2.954 | 3.007 | 2.928 | 2.950 | 272,459 | +0.02(+0.59%) |
Dec 04, 2015 | 2.915 | 2.959 | 2.911 | 2.933 | 141,281 | +0.02(+0.60%) |
Dec 03, 2015 | 2.941 | 2.954 | 2.907 | 2.915 | 100,988 | -0.03(-1.03%) |
Dec 02, 2015 | 2.989 | 3.002 | 2.941 | 2.946 | 113,344 | -0.05(-1.74%) |