Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.832 | 2.921 | 2.830 | 2.893 | 10,125,868 | +0.07(+2.56%) |
Feb 26, 2016 | 2.776 | 2.842 | 2.748 | 2.820 | 9,851,071 | +0.06(+2.03%) |
Feb 25, 2016 | 2.812 | 2.849 | 2.752 | 2.764 | 9,678,777 | -0.04(-1.39%) |
Feb 24, 2016 | 2.775 | 2.819 | 2.684 | 2.803 | 7,630,305 | +0.02(+0.86%) |
Feb 23, 2016 | 2.751 | 2.799 | 2.730 | 2.779 | 7,181,731 | +0.02(+0.72%) |
Feb 22, 2016 | 2.775 | 2.777 | 2.688 | 2.759 | 11,990,922 | +0.05(+1.83%) |
Feb 19, 2016 | 2.676 | 2.767 | 2.660 | 2.710 | 11,120,764 | +0.01(+0.22%) |
Feb 18, 2016 | 2.708 | 2.720 | 2.664 | 2.704 | 13,676,786 | +0.09(+3.34%) |
Feb 17, 2016 | 2.565 | 2.734 | 2.565 | 2.616 | 14,378,539 | +0.08(+3.29%) |
Feb 16, 2016 | 2.481 | 2.565 | 2.477 | 2.533 | 10,667,271 | +0.08(+3.40%) |
Feb 12, 2016 | 2.382 | 2.450 | 2.450 | 2.450 | 13,743,994 | +0.11(+4.58%) |
Feb 11, 2016 | 2.223 | 2.362 | 2.184 | 2.342 | 17,926,918 | +0.03(+1.37%) |
Feb 10, 2016 | 2.331 | 2.378 | 2.259 | 2.311 | 20,725,298 | +0.22(+10.65%) |
Feb 09, 2016 | 2.231 | 2.243 | 2.068 | 2.088 | 24,404,164 | -0.17(-7.39%) |
Feb 08, 2016 | 2.338 | 2.354 | 2.196 | 2.255 | 20,828,462 | -0.12(-5.18%) |
Feb 05, 2016 | 2.422 | 2.426 | 2.370 | 2.378 | 7,962,849 | -0.04(-1.80%) |
Feb 04, 2016 | 2.386 | 2.442 | 2.386 | 2.422 | 4,694,027 | +0.02(+0.66%) |
Feb 03, 2016 | 2.402 | 2.422 | 2.346 | 2.406 | 5,135,012 | +0.01(+0.50%) |
Feb 02, 2016 | 2.406 | 2.412 | 2.366 | 2.394 | 5,863,978 | -0.04(-1.63%) |
Feb 01, 2016 | 2.402 | 2.458 | 2.362 | 2.434 | 7,657,709 | +0.02(+0.99%) |
Jan 29, 2016 | 2.406 | 2.446 | 2.398 | 2.410 | 5,820,842 | +0.01(+0.33%) |
Jan 28, 2016 | 2.438 | 2.466 | 2.390 | 2.402 | 5,413,789 | -0.00(-0.17%) |
Jan 27, 2016 | 2.426 | 2.469 | 2.386 | 2.406 | 6,953,367 | -0.03(-1.41%) |
Jan 26, 2016 | 2.382 | 2.444 | 2.362 | 2.440 | 5,070,390 | +0.09(+3.66%) |
Jan 25, 2016 | 2.456 | 2.469 | 2.350 | 2.354 | 9,664,917 | -0.10(-4.22%) |
Jan 22, 2016 | 2.405 | 2.503 | 2.393 | 2.458 | 12,081,311 | +0.11(+4.76%) |
Jan 21, 2016 | 2.311 | 2.433 | 2.299 | 2.346 | 11,919,466 | +0.06(+2.57%) |
Jan 20, 2016 | 2.276 | 2.319 | 2.166 | 2.288 | 16,774,040 | -0.02(-1.02%) |
Jan 19, 2016 | 2.354 | 2.405 | 2.295 | 2.311 | 12,539,362 | -0.02(-1.01%) |
Jan 15, 2016 | 2.319 | 2.335 | 2.335 | 2.335 | 15,412,271 | -0.04(-1.65%) |
Jan 14, 2016 | 2.397 | 2.409 | 2.252 | 2.374 | 14,894,033 | -0.02(-0.82%) |
Jan 13, 2016 | 2.487 | 2.519 | 2.342 | 2.393 | 18,820,920 | -0.09(-3.78%) |
Jan 12, 2016 | 2.577 | 2.585 | 2.403 | 2.487 | 21,110,086 | -0.08(-3.20%) |
Jan 11, 2016 | 2.699 | 2.718 | 2.558 | 2.570 | 17,221,400 | -0.13(-4.93%) |
Jan 08, 2016 | 2.738 | 2.762 | 2.699 | 2.703 | 6,379,881 | +0.00(+0.15%) |
Jan 07, 2016 | 2.742 | 2.750 | 2.683 | 2.699 | 9,216,978 | -0.07(-2.41%) |
Jan 06, 2016 | 2.769 | 2.807 | 2.754 | 2.765 | 6,403,225 | -0.03(-0.98%) |
Jan 05, 2016 | 2.801 | 2.813 | 2.752 | 2.793 | 6,338,833 | -0.02(-0.70%) |
Jan 04, 2016 | 2.718 | 2.813 | 2.703 | 2.813 | 8,503,015 | +0.08(+2.87%) |
Dec 31, 2015 | 2.738 | 2.734 | 2.734 | 2.734 | 8,897,822 | -0.01(-0.43%) |
Dec 30, 2015 | 2.726 | 2.797 | 2.711 | 2.746 | 10,195,593 | +0.02(+0.72%) |
Dec 29, 2015 | 2.746 | 2.785 | 2.726 | 2.726 | 10,115,940 | -0.01(-0.38%) |
Dec 28, 2015 | 2.826 | 2.830 | 2.733 | 2.737 | 15,520,800 | -0.09(-3.02%) |
Dec 24, 2015 | 2.826 | 2.822 | 2.822 | 2.822 | 12,118,161 | +0.03(+0.97%) |
Dec 23, 2015 | 2.694 | 2.818 | 2.694 | 2.795 | 16,421,198 | +0.13(+4.94%) |
Dec 22, 2015 | 2.625 | 2.686 | 2.609 | 2.663 | 13,377,286 | +0.05(+2.08%) |
Dec 21, 2015 | 2.597 | 2.644 | 2.586 | 2.609 | 13,856,371 | +0.04(+1.51%) |
Dec 18, 2015 | 2.597 | 2.613 | 2.566 | 2.570 | 10,480,899 | -0.04(-1.48%) |
Dec 17, 2015 | 2.574 | 2.648 | 2.574 | 2.609 | 10,082,536 | +0.04(+1.51%) |
Dec 16, 2015 | 2.524 | 2.592 | 2.516 | 2.570 | 14,450,664 | +0.08(+3.27%) |
Dec 15, 2015 | 2.427 | 2.532 | 2.404 | 2.489 | 15,538,266 | +0.09(+3.71%) |
Dec 14, 2015 | 2.586 | 2.648 | 2.381 | 2.400 | 30,197,392 | -0.17(-6.63%) |
Dec 11, 2015 | 2.628 | 2.671 | 2.555 | 2.570 | 18,230,090 | -0.15(-5.41%) |
Dec 10, 2015 | 2.563 | 2.741 | 2.563 | 2.717 | 12,715,599 | +0.14(+5.56%) |
Dec 09, 2015 | 2.721 | 2.729 | 2.574 | 2.574 | 19,003,566 | -0.16(-5.81%) |
Dec 08, 2015 | 2.756 | 2.762 | 2.698 | 2.733 | 15,643,178 | -0.03(-1.26%) |
Dec 07, 2015 | 2.845 | 2.853 | 2.768 | 2.768 | 10,168,470 | -0.08(-2.92%) |
Dec 04, 2015 | 2.857 | 2.872 | 2.849 | 2.851 | 4,329,575 | -0.01(-0.20%) |
Dec 03, 2015 | 2.868 | 2.888 | 2.857 | 2.857 | 4,890,476 | -0.01(-0.27%) |
Dec 02, 2015 | 2.895 | 2.899 | 2.865 | 2.865 | 5,024,455 | -0.03(-0.94%) |