Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2.846 | 2.813 | 2.813 | 2.813 | 1,754,767 | -0.04(-1.36%) |
Dec 30, 2015 | 2.839 | 2.865 | 2.839 | 2.852 | 2,193,282 | -0.03(-0.90%) |
Dec 29, 2015 | 2.846 | 2.884 | 2.846 | 2.878 | 3,166,560 | +0.01(+0.45%) |
Dec 28, 2015 | 2.871 | 2.878 | 2.842 | 2.865 | 4,217,179 | -0.02(-0.67%) |
Dec 24, 2015 | 2.878 | 2.884 | 2.884 | 2.884 | 1,762,360 | +0.01(+0.22%) |
Dec 23, 2015 | 2.839 | 2.878 | 2.839 | 2.878 | 4,510,122 | +0.10(+3.72%) |
Dec 22, 2015 | 2.775 | 2.781 | 2.755 | 2.775 | 4,076,693 | +0.01(+0.23%) |
Dec 21, 2015 | 2.794 | 2.807 | 2.755 | 2.768 | 4,946,259 | +0.02(+0.70%) |
Dec 18, 2015 | 2.788 | 2.794 | 2.749 | 2.749 | 4,324,984 | -0.02(-0.70%) |
Dec 17, 2015 | 2.800 | 2.807 | 2.762 | 2.768 | 4,685,789 | -0.03(-1.15%) |
Dec 16, 2015 | 2.768 | 2.800 | 2.742 | 2.800 | 4,163,625 | +0.04(+1.40%) |
Dec 15, 2015 | 2.794 | 2.813 | 2.749 | 2.762 | 7,327,878 | +0.02(+0.71%) |
Dec 14, 2015 | 2.768 | 2.784 | 2.710 | 2.742 | 5,652,676 | -0.03(-1.16%) |
Dec 11, 2015 | 2.807 | 2.807 | 2.755 | 2.775 | 5,693,657 | -0.07(-2.49%) |
Dec 10, 2015 | 2.859 | 2.878 | 2.839 | 2.846 | 5,495,292 | +0.04(+1.38%) |
Dec 09, 2015 | 2.800 | 2.833 | 2.781 | 2.807 | 8,886,878 | +0.01(+0.46%) |
Dec 08, 2015 | 2.813 | 2.826 | 2.788 | 2.794 | 4,054,087 | -0.06(-2.26%) |
Dec 07, 2015 | 2.878 | 2.884 | 2.852 | 2.859 | 5,035,340 | -0.07(-2.42%) |
Dec 04, 2015 | 2.878 | 2.936 | 2.878 | 2.930 | 7,422,162 | +0.05(+1.57%) |
Dec 03, 2015 | 2.904 | 2.910 | 2.865 | 2.884 | 8,116,321 | +0.00(+0.00%) |
Dec 02, 2015 | 2.930 | 2.936 | 2.871 | 2.884 | 3,654,591 | -0.06(-2.19%) |
Dec 01, 2015 | 2.936 | 2.955 | 2.930 | 2.949 | 4,441,544 | +0.09(+3.16%) |
Nov 30, 2015 | 2.839 | 2.865 | 2.839 | 2.859 | 2,885,915 | -0.01(-0.45%) |
Nov 27, 2015 | 2.878 | 2.884 | 2.865 | 2.871 | 3,171,814 | +0.03(+0.91%) |
Nov 25, 2015 | 2.833 | 2.846 | 2.846 | 2.846 | 4,560,256 | +0.03(+0.92%) |
Nov 24, 2015 | 2.807 | 2.820 | 2.797 | 2.820 | 4,210,494 | +0.01(+0.23%) |
Nov 23, 2015 | 2.833 | 2.846 | 2.800 | 2.813 | 4,831,777 | -0.03(-0.91%) |
Nov 20, 2015 | 2.871 | 2.878 | 2.839 | 2.839 | 18,754,670 | -0.09(-3.08%) |
Nov 19, 2015 | 2.942 | 2.942 | 2.910 | 2.930 | 13,050,071 | -0.01(-0.44%) |
Nov 18, 2015 | 2.923 | 2.949 | 2.917 | 2.942 | 5,506,061 | +0.02(+0.66%) |
Nov 17, 2015 | 2.917 | 2.933 | 2.904 | 2.923 | 4,770,749 | +0.01(+0.22%) |
Nov 16, 2015 | 2.871 | 2.923 | 2.859 | 2.917 | 5,479,330 | +0.06(+2.26%) |
Nov 13, 2015 | 2.884 | 2.884 | 2.846 | 2.852 | 17,042,868 | +0.00(+0.00%) |
Nov 12, 2015 | 2.871 | 2.884 | 2.852 | 2.852 | 2,433,207 | -0.05(-1.78%) |
Nov 11, 2015 | 2.910 | 2.917 | 2.884 | 2.904 | 6,494,318 | +0.04(+1.35%) |
Nov 10, 2015 | 2.884 | 2.884 | 2.852 | 2.865 | 19,091,580 | -0.02(-0.67%) |
Nov 09, 2015 | 2.897 | 2.904 | 2.871 | 2.884 | 2,309,521 | -0.01(-0.45%) |
Nov 06, 2015 | 2.891 | 2.917 | 2.884 | 2.897 | 2,445,632 | +0.01(+0.45%) |
Nov 05, 2015 | 2.917 | 2.923 | 2.878 | 2.884 | 5,352,673 | -0.10(-3.46%) |
Nov 04, 2015 | 3.007 | 3.015 | 2.942 | 2.988 | 11,587,767 | -0.03(-1.07%) |
Nov 03, 2015 | 2.975 | 3.026 | 2.968 | 3.020 | 4,265,048 | -0.01(-0.21%) |
Nov 02, 2015 | 3.007 | 3.033 | 3.007 | 3.026 | 17,290,170 | +0.07(+2.40%) |
Oct 30, 2015 | 2.955 | 2.975 | 2.930 | 2.955 | 3,073,250 | +0.00(+0.00%) |
Oct 29, 2015 | 2.942 | 2.968 | 2.939 | 2.955 | 2,681,097 | +0.00(+0.00%) |
Oct 28, 2015 | 2.955 | 2.975 | 2.942 | 2.955 | 4,345,905 | -0.13(-4.18%) |
Oct 27, 2015 | 3.097 | 3.097 | 3.071 | 3.084 | 1,841,530 | -0.03(-1.04%) |
Oct 26, 2015 | 3.110 | 3.117 | 3.097 | 3.117 | 1,530,314 | +0.00(+0.00%) |
Oct 23, 2015 | 3.104 | 3.130 | 3.104 | 3.117 | 4,197,992 | +0.01(+0.42%) |
Oct 22, 2015 | 3.059 | 3.104 | 3.059 | 3.104 | 2,703,858 | +0.04(+1.26%) |
Oct 21, 2015 | 3.065 | 3.084 | 3.052 | 3.065 | 2,224,111 | +0.01(+0.42%) |
Oct 20, 2015 | 3.052 | 3.065 | 3.039 | 3.052 | 9,216,285 | -0.02(-0.63%) |
Oct 19, 2015 | 3.046 | 3.078 | 3.039 | 3.071 | 11,737,444 | +0.01(+0.42%) |
Oct 16, 2015 | 3.033 | 3.065 | 3.017 | 3.059 | 4,776,427 | +0.02(+0.64%) |
Oct 15, 2015 | 2.988 | 3.052 | 2.988 | 3.039 | 3,538,681 | +0.06(+2.17%) |
Oct 14, 2015 | 2.968 | 3.001 | 2.968 | 2.975 | 15,478,154 | +0.01(+0.44%) |
Oct 13, 2015 | 2.968 | 2.988 | 2.955 | 2.962 | 14,737,052 | -0.08(-2.75%) |
Oct 12, 2015 | 3.052 | 3.052 | 3.033 | 3.046 | 2,200,798 | -0.05(-1.67%) |
Oct 09, 2015 | 3.091 | 3.097 | 3.075 | 3.097 | 2,718,387 | +0.02(+0.63%) |
Oct 08, 2015 | 3.033 | 3.091 | 3.013 | 3.078 | 2,837,475 | -0.01(-0.21%) |
Oct 07, 2015 | 3.078 | 3.091 | 3.049 | 3.084 | 3,388,665 | +0.01(+0.21%) |
Oct 06, 2015 | 3.039 | 3.078 | 3.033 | 3.078 | 5,515,163 | +0.00(+0.00%) |
Oct 05, 2015 | 3.059 | 3.084 | 3.046 | 3.078 | 3,681,302 | +0.01(+0.21%) |
Oct 02, 2015 | 3.026 | 3.071 | 3.007 | 3.071 | 3,348,505 | +0.10(+3.25%) |