Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.960 | 2.960 | 2.780 | 2.780 | 7,465 | +0.02(+0.72%) |
Feb 26, 2016 | 2.807 | 2.890 | 2.730 | 2.760 | 11,200 | -0.01(-0.36%) |
Feb 25, 2016 | 2.989 | 3.140 | 2.760 | 2.770 | 20,274 | -0.04(-1.42%) |
Feb 24, 2016 | 3.300 | 3.510 | 2.810 | 2.810 | 40,616 | -0.30(-9.65%) |
Feb 23, 2016 | 3.160 | 3.190 | 2.900 | 3.110 | 4,948 | +0.04(+1.30%) |
Feb 22, 2016 | 3.050 | 3.160 | 3.010 | 3.070 | 5,480 | +0.07(+2.34%) |
Feb 19, 2016 | 3.040 | 3.040 | 3.000 | 3.000 | 360 | -0.02(-0.73%) |
Feb 18, 2016 | 2.980 | 3.040 | 2.860 | 3.022 | 4,810 | +0.12(+4.21%) |
Feb 17, 2016 | 3.000 | 3.000 | 2.810 | 2.900 | 10,317 | -0.09(-3.01%) |
Feb 16, 2016 | 2.990 | 3.000 | 2.960 | 2.990 | 7,270 | +0.00(+0.00%) |
Feb 12, 2016 | 2.750 | 2.990 | 2.990 | 2.990 | 2,100 | +0.14(+4.91%) |
Feb 11, 2016 | 2.880 | 2.880 | 2.820 | 2.850 | 2,033 | +0.05(+1.79%) |
Feb 10, 2016 | 2.744 | 2.980 | 2.744 | 2.800 | 13,930 | +0.00(+0.00%) |
Feb 09, 2016 | 2.910 | 3.010 | 2.790 | 2.800 | 12,474 | -0.12(-4.11%) |
Feb 08, 2016 | 3.000 | 3.050 | 2.770 | 2.920 | 39,909 | -0.11(-3.63%) |
Feb 05, 2016 | 3.080 | 3.140 | 2.950 | 3.030 | 5,995 | +0.02(+0.66%) |
Feb 04, 2016 | 3.180 | 3.180 | 2.970 | 3.010 | 29,883 | -0.23(-7.10%) |
Feb 03, 2016 | 3.480 | 3.480 | 3.190 | 3.240 | 24,745 | -0.36(-10.00%) |
Feb 02, 2016 | 3.500 | 4.000 | 3.450 | 3.600 | 221,379 | -0.03(-0.83%) |
Feb 01, 2016 | 3.770 | 3.770 | 3.450 | 3.630 | 13,688 | -0.03(-0.82%) |
Jan 29, 2016 | 3.390 | 3.900 | 3.300 | 3.660 | 27,109 | +0.27(+7.96%) |
Jan 28, 2016 | 3.320 | 3.470 | 3.010 | 3.390 | 42,693 | +0.15(+4.63%) |
Jan 27, 2016 | 3.220 | 3.248 | 3.110 | 3.240 | 4,697 | +0.06(+1.89%) |
Jan 26, 2016 | 3.260 | 3.400 | 2.890 | 3.180 | 16,699 | -0.05(-1.55%) |
Jan 25, 2016 | 2.950 | 3.300 | 2.908 | 3.230 | 5,587 | +0.26(+8.75%) |
Jan 22, 2016 | 2.890 | 2.970 | 2.790 | 2.970 | 10,220 | +0.17(+6.07%) |
Jan 21, 2016 | 2.770 | 2.960 | 2.670 | 2.800 | 17,613 | +0.09(+3.32%) |
Jan 20, 2016 | 2.850 | 2.860 | 2.650 | 2.710 | 16,320 | -0.21(-7.19%) |
Jan 19, 2016 | 3.060 | 3.060 | 2.880 | 2.920 | 6,999 | -0.01(-0.34%) |
Jan 15, 2016 | 2.850 | 2.930 | 2.930 | 2.930 | 18,800 | -0.09(-2.98%) |
Jan 14, 2016 | 2.690 | 3.020 | 2.690 | 3.020 | 10,014 | +0.30(+11.03%) |
Jan 13, 2016 | 3.020 | 3.020 | 2.580 | 2.720 | 21,571 | -0.15(-5.23%) |
Jan 12, 2016 | 3.000 | 3.000 | 2.711 | 2.870 | 12,452 | -0.07(-2.38%) |
Jan 11, 2016 | 3.320 | 3.320 | 2.930 | 2.940 | 17,973 | -0.53(-15.27%) |
Jan 08, 2016 | 3.680 | 3.680 | 3.340 | 3.470 | 15,181 | -0.09(-2.53%) |
Jan 07, 2016 | 3.490 | 3.749 | 3.410 | 3.560 | 17,111 | +0.03(+0.85%) |
Jan 06, 2016 | 3.750 | 3.750 | 3.520 | 3.530 | 6,227 | -0.26(-6.86%) |
Jan 05, 2016 | 3.950 | 4.000 | 3.790 | 3.790 | 7,308 | -0.01(-0.26%) |
Jan 04, 2016 | 3.860 | 3.940 | 3.800 | 3.800 | 16,243 | -0.07(-1.81%) |
Dec 31, 2015 | 4.110 | 3.870 | 3.870 | 3.870 | 14,400 | -0.31(-7.42%) |
Dec 30, 2015 | 4.120 | 4.250 | 3.960 | 4.180 | 16,178 | +0.07(+1.70%) |
Dec 29, 2015 | 4.120 | 4.130 | 4.040 | 4.110 | 4,210 | -0.02(-0.48%) |
Dec 28, 2015 | 4.230 | 4.400 | 4.060 | 4.130 | 18,538 | -0.10(-2.36%) |
Dec 24, 2015 | 4.210 | 4.230 | 4.230 | 4.230 | 5,600 | -0.05(-1.17%) |
Dec 23, 2015 | 4.400 | 4.400 | 4.190 | 4.280 | 13,674 | -0.12(-2.73%) |
Dec 22, 2015 | 4.610 | 4.617 | 4.400 | 4.400 | 8,043 | +0.00(+0.00%) |
Dec 21, 2015 | 4.470 | 4.600 | 4.060 | 4.400 | 20,811 | +0.04(+0.92%) |
Dec 18, 2015 | 3.980 | 4.380 | 3.850 | 4.360 | 33,323 | +0.46(+11.79%) |
Dec 17, 2015 | 3.810 | 4.220 | 3.800 | 3.900 | 24,979 | -0.04(-1.02%) |
Dec 16, 2015 | 3.750 | 3.960 | 3.750 | 3.940 | 20,457 | +0.29(+7.95%) |
Dec 15, 2015 | 3.760 | 3.760 | 3.550 | 3.650 | 16,378 | -0.03(-0.82%) |
Dec 14, 2015 | 3.950 | 3.950 | 3.450 | 3.680 | 21,554 | -0.22(-5.64%) |
Dec 11, 2015 | 4.070 | 4.130 | 3.900 | 3.900 | 15,327 | -0.12(-2.99%) |
Dec 10, 2015 | 4.390 | 4.410 | 4.020 | 4.020 | 23,439 | -0.20(-4.74%) |
Dec 09, 2015 | 4.661 | 4.661 | 4.160 | 4.220 | 20,685 | -0.26(-5.80%) |
Dec 08, 2015 | 4.600 | 4.670 | 4.410 | 4.480 | 15,261 | -0.11(-2.50%) |
Dec 07, 2015 | 4.650 | 4.680 | 4.540 | 4.595 | 12,530 | -0.17(-3.47%) |
Dec 04, 2015 | 4.760 | 4.920 | 4.660 | 4.760 | 5,389 | +0.05(+1.06%) |
Dec 03, 2015 | 4.910 | 4.950 | 4.690 | 4.710 | 13,333 | -0.22(-4.46%) |
Dec 02, 2015 | 5.000 | 5.040 | 4.890 | 4.930 | 20,128 | -0.09(-1.79%) |