Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.790 | 2.862 | 2.758 | 2.814 | 304,589 | +0.00(+0.00%) |
Feb 26, 2016 | 2.758 | 2.886 | 2.750 | 2.814 | 128,344 | +0.06(+2.04%) |
Feb 25, 2016 | 2.774 | 2.814 | 2.693 | 2.758 | 185,562 | -0.02(-0.58%) |
Feb 24, 2016 | 2.878 | 2.878 | 2.645 | 2.774 | 255,199 | -0.23(-7.75%) |
Feb 23, 2016 | 3.031 | 3.031 | 2.959 | 3.007 | 101,418 | +0.00(+0.00%) |
Feb 22, 2016 | 3.055 | 3.099 | 3.007 | 3.007 | 236,187 | +0.02(+0.81%) |
Feb 19, 2016 | 2.943 | 3.023 | 2.886 | 2.983 | 137,968 | +0.05(+1.64%) |
Feb 18, 2016 | 2.951 | 2.991 | 2.890 | 2.935 | 128,323 | -0.02(-0.54%) |
Feb 17, 2016 | 2.902 | 2.991 | 2.886 | 2.951 | 217,254 | +0.03(+1.10%) |
Feb 16, 2016 | 2.846 | 2.919 | 2.814 | 2.919 | 110,511 | +0.10(+3.71%) |
Feb 12, 2016 | 2.750 | 2.814 | 2.814 | 2.814 | 167,164 | +0.10(+3.55%) |
Feb 11, 2016 | 2.870 | 2.886 | 2.677 | 2.718 | 126,849 | -0.22(-7.40%) |
Feb 10, 2016 | 2.854 | 2.991 | 2.846 | 2.935 | 216,138 | +0.10(+3.40%) |
Feb 09, 2016 | 2.814 | 2.894 | 2.774 | 2.838 | 235,254 | +0.06(+2.02%) |
Feb 08, 2016 | 2.742 | 2.814 | 2.685 | 2.782 | 147,979 | +0.00(+0.00%) |
Feb 05, 2016 | 2.894 | 2.991 | 2.774 | 2.782 | 275,555 | -0.15(-5.21%) |
Feb 04, 2016 | 2.894 | 3.103 | 2.894 | 2.935 | 223,100 | +0.02(+0.83%) |
Feb 03, 2016 | 2.975 | 2.975 | 2.806 | 2.910 | 170,316 | -0.02(-0.82%) |
Feb 02, 2016 | 2.935 | 2.951 | 2.862 | 2.935 | 167,583 | -0.06(-2.14%) |
Feb 01, 2016 | 2.951 | 3.015 | 2.862 | 2.999 | 133,644 | +0.03(+1.08%) |
Jan 29, 2016 | 2.886 | 3.023 | 2.886 | 2.967 | 282,230 | +0.10(+3.65%) |
Jan 28, 2016 | 2.846 | 2.951 | 2.830 | 2.862 | 84,011 | +0.05(+1.71%) |
Jan 27, 2016 | 2.951 | 2.951 | 2.806 | 2.814 | 153,312 | -0.14(-4.63%) |
Jan 26, 2016 | 2.709 | 2.959 | 2.701 | 2.951 | 119,270 | +0.23(+8.58%) |
Jan 25, 2016 | 2.774 | 2.862 | 2.701 | 2.718 | 164,235 | -0.12(-4.25%) |
Jan 22, 2016 | 2.822 | 2.894 | 2.790 | 2.838 | 112,032 | +0.06(+2.32%) |
Jan 21, 2016 | 2.790 | 2.878 | 2.701 | 2.774 | 167,206 | -0.04(-1.43%) |
Jan 20, 2016 | 2.661 | 2.870 | 2.549 | 2.814 | 224,566 | +0.08(+2.94%) |
Jan 19, 2016 | 2.814 | 2.878 | 2.669 | 2.734 | 240,876 | -0.09(-3.13%) |
Jan 15, 2016 | 2.822 | 2.822 | 2.822 | 2.822 | 211,194 | -0.08(-2.77%) |
Jan 14, 2016 | 2.806 | 2.951 | 2.726 | 2.902 | 296,350 | +0.12(+4.34%) |
Jan 13, 2016 | 2.943 | 3.023 | 2.734 | 2.782 | 205,896 | -0.16(-5.46%) |
Jan 12, 2016 | 2.991 | 3.047 | 2.822 | 2.943 | 242,721 | -0.04(-1.35%) |
Jan 11, 2016 | 3.160 | 3.176 | 2.927 | 2.983 | 393,147 | -0.20(-6.31%) |
Jan 08, 2016 | 3.224 | 3.296 | 3.152 | 3.184 | 329,187 | +0.04(+1.28%) |
Jan 07, 2016 | 3.103 | 3.200 | 3.031 | 3.144 | 300,376 | -0.03(-1.01%) |
Jan 06, 2016 | 3.321 | 3.361 | 3.144 | 3.176 | 230,715 | -0.21(-6.18%) |
Jan 05, 2016 | 3.377 | 3.453 | 3.369 | 3.385 | 110,591 | -0.03(-0.94%) |
Jan 04, 2016 | 3.530 | 3.530 | 3.369 | 3.417 | 232,685 | -0.14(-3.85%) |
Dec 31, 2015 | 3.554 | 3.554 | 3.554 | 3.554 | 330,970 | -0.02(-0.67%) |
Dec 30, 2015 | 3.594 | 3.634 | 3.522 | 3.578 | 233,632 | -0.02(-0.45%) |
Dec 29, 2015 | 3.465 | 3.610 | 3.465 | 3.594 | 402,268 | +0.10(+3.00%) |
Dec 28, 2015 | 3.546 | 3.546 | 3.473 | 3.489 | 208,728 | -0.06(-1.81%) |
Dec 24, 2015 | 3.538 | 3.554 | 3.554 | 3.554 | 105,846 | -0.01(-0.23%) |
Dec 23, 2015 | 3.650 | 3.666 | 3.497 | 3.562 | 180,690 | -0.06(-1.77%) |
Dec 22, 2015 | 3.618 | 3.626 | 3.497 | 3.626 | 226,027 | +0.01(+0.22%) |
Dec 21, 2015 | 3.714 | 3.731 | 3.538 | 3.618 | 188,002 | -0.12(-3.23%) |
Dec 18, 2015 | 3.803 | 3.889 | 3.650 | 3.739 | 653,619 | -0.06(-1.69%) |
Dec 17, 2015 | 3.964 | 3.996 | 3.787 | 3.803 | 221,869 | -0.16(-4.06%) |
Dec 16, 2015 | 3.827 | 3.980 | 3.827 | 3.964 | 155,380 | +0.14(+3.79%) |
Dec 15, 2015 | 3.747 | 3.843 | 3.747 | 3.819 | 217,396 | +0.05(+1.28%) |
Dec 14, 2015 | 3.915 | 3.957 | 3.747 | 3.771 | 243,454 | -0.18(-4.48%) |
Dec 11, 2015 | 3.980 | 4.028 | 3.899 | 3.948 | 195,076 | -0.12(-2.96%) |
Dec 10, 2015 | 4.068 | 4.133 | 4.052 | 4.068 | 207,012 | +0.00(+0.00%) |
Dec 09, 2015 | 4.012 | 4.100 | 4.012 | 4.068 | 145,280 | +0.02(+0.60%) |
Dec 08, 2015 | 4.004 | 4.060 | 3.883 | 4.044 | 777,108 | +0.02(+0.60%) |
Dec 07, 2015 | 3.835 | 4.092 | 3.779 | 4.020 | 462,277 | +0.22(+5.71%) |
Dec 04, 2015 | 3.867 | 3.891 | 3.791 | 3.803 | 1,452,443 | -0.07(-1.87%) |
Dec 03, 2015 | 3.948 | 4.036 | 3.851 | 3.875 | 199,430 | -0.02(-0.62%) |
Dec 02, 2015 | 4.020 | 4.029 | 3.891 | 3.899 | 264,356 | -0.13(-3.19%) |