Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.840 | 2.910 | 2.750 | 2.750 | 222,651 | -0.09(-3.17%) |
Feb 26, 2016 | 2.770 | 2.890 | 2.750 | 2.840 | 9,397 | +0.04(+1.43%) |
Feb 25, 2016 | 2.840 | 2.850 | 2.740 | 2.800 | 21,779 | -0.10(-3.45%) |
Feb 24, 2016 | 2.880 | 2.900 | 2.780 | 2.900 | 4,950 | +0.00(+0.00%) |
Feb 23, 2016 | 2.920 | 2.970 | 2.844 | 2.900 | 70,880 | +0.00(+0.00%) |
Feb 22, 2016 | 2.850 | 2.990 | 2.720 | 2.900 | 28,850 | +0.16(+5.84%) |
Feb 19, 2016 | 2.760 | 2.990 | 2.740 | 2.740 | 24,483 | -0.13(-4.53%) |
Feb 18, 2016 | 2.840 | 2.900 | 2.720 | 2.870 | 17,953 | -0.01(-0.35%) |
Feb 17, 2016 | 2.841 | 2.950 | 2.841 | 2.880 | 1,740 | +0.08(+2.86%) |
Feb 16, 2016 | 2.970 | 2.970 | 2.780 | 2.800 | 19,111 | -0.08(-2.78%) |
Feb 12, 2016 | 2.790 | 2.880 | 2.880 | 2.880 | 25,400 | +0.13(+4.73%) |
Feb 11, 2016 | 2.820 | 2.820 | 2.730 | 2.750 | 23,894 | +0.05(+1.85%) |
Feb 10, 2016 | 2.560 | 2.820 | 2.560 | 2.700 | 35,286 | -0.01(-0.37%) |
Feb 09, 2016 | 2.530 | 2.750 | 2.530 | 2.710 | 33,856 | +0.04(+1.50%) |
Feb 08, 2016 | 2.540 | 2.750 | 2.540 | 2.670 | 20,996 | -0.02(-0.74%) |
Feb 05, 2016 | 2.760 | 2.780 | 2.540 | 2.690 | 32,474 | -0.03(-1.10%) |
Feb 04, 2016 | 2.664 | 2.780 | 2.650 | 2.720 | 30,829 | +0.04(+1.49%) |
Feb 03, 2016 | 2.700 | 2.780 | 2.575 | 2.680 | 37,068 | +0.02(+0.75%) |
Feb 02, 2016 | 2.610 | 2.790 | 2.610 | 2.660 | 10,148 | +0.05(+1.92%) |
Feb 01, 2016 | 2.610 | 2.690 | 2.490 | 2.610 | 59,670 | -0.14(-5.09%) |
Jan 29, 2016 | 2.840 | 2.850 | 2.670 | 2.750 | 13,120 | -0.04(-1.43%) |
Jan 28, 2016 | 2.720 | 2.840 | 2.650 | 2.790 | 20,949 | +0.12(+4.49%) |
Jan 27, 2016 | 2.690 | 2.750 | 2.580 | 2.670 | 3,867 | -0.03(-1.11%) |
Jan 26, 2016 | 2.750 | 2.800 | 2.700 | 2.700 | 5,177 | +0.00(+0.00%) |
Jan 25, 2016 | 2.750 | 2.750 | 2.650 | 2.700 | 9,400 | -0.01(-0.37%) |
Jan 22, 2016 | 2.670 | 2.750 | 2.670 | 2.710 | 3,797 | +0.07(+2.65%) |
Jan 21, 2016 | 2.610 | 2.740 | 2.585 | 2.640 | 12,415 | +0.04(+1.54%) |
Jan 20, 2016 | 2.450 | 2.610 | 2.430 | 2.600 | 28,336 | +0.06(+2.36%) |
Jan 19, 2016 | 2.480 | 2.600 | 2.480 | 2.540 | 17,249 | +0.03(+1.20%) |
Jan 15, 2016 | 2.550 | 2.510 | 2.510 | 2.510 | 28,800 | -0.01(-0.40%) |
Jan 14, 2016 | 2.440 | 2.540 | 2.350 | 2.520 | 39,079 | +0.02(+0.80%) |
Jan 13, 2016 | 2.660 | 2.660 | 2.450 | 2.500 | 22,662 | -0.08(-3.10%) |
Jan 12, 2016 | 2.600 | 2.720 | 2.560 | 2.580 | 9,944 | -0.03(-1.15%) |
Jan 11, 2016 | 2.800 | 2.800 | 2.590 | 2.610 | 62,570 | -0.20(-7.12%) |
Jan 08, 2016 | 2.910 | 2.940 | 2.768 | 2.810 | 16,930 | -0.07(-2.43%) |
Jan 07, 2016 | 2.880 | 3.075 | 2.800 | 2.880 | 50,303 | -0.06(-2.04%) |
Jan 06, 2016 | 3.210 | 3.240 | 2.920 | 2.940 | 67,347 | -0.24(-7.55%) |
Jan 05, 2016 | 3.030 | 3.250 | 3.030 | 3.180 | 115,977 | +0.18(+6.00%) |
Jan 04, 2016 | 3.000 | 3.000 | 2.900 | 3.000 | 63,212 | +0.05(+1.69%) |
Dec 31, 2015 | 2.920 | 2.950 | 2.950 | 2.950 | 29,500 | +0.02(+0.68%) |
Dec 30, 2015 | 2.820 | 2.950 | 2.820 | 2.930 | 18,408 | +0.03(+1.04%) |
Dec 29, 2015 | 2.820 | 2.940 | 2.810 | 2.900 | 30,499 | +0.06(+2.11%) |
Dec 28, 2015 | 2.828 | 2.860 | 2.810 | 2.840 | 18,541 | +0.03(+1.07%) |
Dec 24, 2015 | 2.890 | 2.810 | 2.810 | 2.810 | 10,600 | -0.07(-2.43%) |
Dec 23, 2015 | 2.970 | 2.970 | 2.790 | 2.880 | 46,171 | -0.06(-2.17%) |
Dec 22, 2015 | 2.940 | 2.970 | 2.880 | 2.944 | 34,543 | +0.05(+1.87%) |
Dec 21, 2015 | 2.850 | 2.950 | 2.795 | 2.890 | 146,280 | +0.04(+1.40%) |
Dec 18, 2015 | 2.770 | 2.850 | 2.670 | 2.850 | 65,411 | +0.10(+3.64%) |
Dec 17, 2015 | 2.600 | 2.750 | 2.588 | 2.750 | 38,444 | +0.14(+5.36%) |
Dec 16, 2015 | 2.440 | 2.730 | 2.440 | 2.610 | 39,117 | +0.15(+6.10%) |
Dec 15, 2015 | 2.430 | 2.490 | 2.430 | 2.460 | 45,183 | +0.10(+4.46%) |
Dec 14, 2015 | 2.300 | 2.450 | 2.300 | 2.355 | 39,485 | +0.06(+2.39%) |
Dec 11, 2015 | 2.370 | 2.390 | 2.300 | 2.300 | 7,937 | -0.01(-0.43%) |
Dec 10, 2015 | 2.370 | 2.430 | 2.310 | 2.310 | 2,595 | +0.00(+0.00%) |
Dec 09, 2015 | 2.420 | 2.420 | 2.300 | 2.310 | 11,715 | -0.03(-1.28%) |
Dec 08, 2015 | 2.380 | 2.480 | 2.340 | 2.340 | 30,856 | -0.01(-0.43%) |
Dec 07, 2015 | 2.390 | 2.430 | 2.350 | 2.350 | 17,693 | +0.00(+0.00%) |
Dec 04, 2015 | 2.360 | 2.410 | 2.348 | 2.350 | 3,467 | -0.04(-1.67%) |
Dec 03, 2015 | 2.450 | 2.450 | 2.320 | 2.390 | 8,104 | -0.09(-3.63%) |
Dec 02, 2015 | 2.480 | 2.480 | 2.450 | 2.480 | 3,754 | +0.03(+1.22%) |