Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.645 | 2.763 | 2.641 | 2.696 | 850,465 | +0.04(+1.67%) |
Feb 26, 2016 | 2.641 | 2.700 | 2.633 | 2.652 | 172,805 | +0.01(+0.40%) |
Feb 25, 2016 | 2.647 | 2.691 | 2.614 | 2.641 | 139,828 | -0.02(-0.63%) |
Feb 24, 2016 | 2.520 | 2.660 | 2.520 | 2.658 | 215,763 | +0.11(+4.18%) |
Feb 23, 2016 | 2.543 | 2.670 | 2.515 | 2.551 | 538,044 | +0.01(+0.25%) |
Feb 22, 2016 | 2.545 | 2.654 | 2.513 | 2.545 | 731,558 | +0.02(+0.75%) |
Feb 19, 2016 | 2.453 | 2.555 | 2.453 | 2.526 | 317,521 | +0.07(+2.72%) |
Feb 18, 2016 | 2.495 | 2.495 | 2.425 | 2.459 | 296,429 | -0.03(-1.09%) |
Feb 17, 2016 | 2.513 | 2.561 | 2.482 | 2.486 | 293,819 | -0.02(-0.67%) |
Feb 16, 2016 | 2.499 | 2.534 | 2.407 | 2.503 | 457,268 | +0.04(+1.61%) |
Feb 12, 2016 | 2.486 | 2.463 | 2.463 | 2.463 | 208,820 | +0.01(+0.43%) |
Feb 11, 2016 | 2.417 | 2.486 | 2.396 | 2.453 | 252,925 | -0.01(-0.51%) |
Feb 10, 2016 | 2.492 | 2.580 | 2.458 | 2.465 | 293,810 | -0.04(-1.67%) |
Feb 09, 2016 | 2.434 | 2.532 | 2.430 | 2.507 | 211,663 | +0.04(+1.61%) |
Feb 08, 2016 | 2.471 | 2.522 | 2.430 | 2.467 | 266,066 | -0.04(-1.59%) |
Feb 05, 2016 | 2.557 | 2.582 | 2.469 | 2.507 | 431,478 | -0.05(-1.88%) |
Feb 04, 2016 | 2.551 | 2.614 | 2.547 | 2.555 | 282,719 | -0.00(-0.08%) |
Feb 03, 2016 | 2.532 | 2.574 | 2.490 | 2.557 | 243,578 | +0.05(+2.00%) |
Feb 02, 2016 | 2.582 | 2.597 | 2.482 | 2.507 | 501,259 | -0.12(-4.47%) |
Feb 01, 2016 | 2.595 | 2.641 | 2.572 | 2.624 | 320,364 | +0.00(+0.16%) |
Jan 29, 2016 | 2.497 | 2.624 | 2.497 | 2.620 | 591,859 | +0.13(+5.03%) |
Jan 28, 2016 | 2.459 | 2.553 | 2.459 | 2.495 | 358,090 | +0.05(+2.23%) |
Jan 27, 2016 | 2.375 | 2.459 | 2.340 | 2.440 | 507,906 | +0.06(+2.64%) |
Jan 26, 2016 | 2.407 | 2.436 | 2.361 | 2.377 | 361,536 | -0.03(-1.30%) |
Jan 25, 2016 | 2.438 | 2.469 | 2.396 | 2.409 | 294,168 | -0.06(-2.38%) |
Jan 22, 2016 | 2.488 | 2.511 | 2.428 | 2.467 | 334,537 | +0.03(+1.20%) |
Jan 21, 2016 | 2.432 | 2.484 | 2.415 | 2.438 | 339,937 | -0.02(-0.85%) |
Jan 20, 2016 | 2.367 | 2.492 | 2.323 | 2.459 | 459,810 | +0.05(+2.17%) |
Jan 19, 2016 | 2.497 | 2.497 | 2.363 | 2.407 | 579,526 | -0.05(-2.21%) |
Jan 15, 2016 | 2.381 | 2.461 | 2.461 | 2.461 | 705,305 | +0.00(+0.09%) |
Jan 14, 2016 | 2.388 | 2.503 | 2.384 | 2.459 | 440,682 | +0.09(+3.71%) |
Jan 13, 2016 | 2.484 | 2.522 | 2.361 | 2.371 | 676,233 | -0.11(-4.55%) |
Jan 12, 2016 | 2.524 | 2.582 | 2.430 | 2.484 | 504,470 | -0.01(-0.34%) |
Jan 11, 2016 | 2.518 | 2.547 | 2.453 | 2.492 | 659,412 | -0.03(-1.33%) |
Jan 08, 2016 | 2.595 | 2.618 | 2.505 | 2.526 | 777,871 | -0.06(-2.35%) |
Jan 07, 2016 | 2.557 | 2.614 | 2.541 | 2.587 | 471,513 | -0.04(-1.67%) |
Jan 06, 2016 | 2.687 | 2.754 | 2.616 | 2.631 | 706,103 | -0.10(-3.83%) |
Jan 05, 2016 | 2.739 | 2.746 | 2.681 | 2.735 | 417,152 | +0.01(+0.54%) |
Jan 04, 2016 | 2.758 | 2.783 | 2.660 | 2.721 | 703,872 | -0.10(-3.70%) |
Dec 31, 2015 | 2.863 | 2.825 | 2.825 | 2.825 | 596,355 | -0.04(-1.39%) |
Dec 30, 2015 | 2.942 | 2.959 | 2.863 | 2.865 | 261,842 | -0.10(-3.39%) |
Dec 29, 2015 | 2.953 | 3.026 | 2.911 | 2.965 | 428,922 | +0.03(+0.85%) |
Dec 28, 2015 | 2.974 | 2.974 | 2.894 | 2.940 | 208,977 | -0.04(-1.20%) |
Dec 24, 2015 | 2.974 | 2.976 | 2.976 | 2.976 | 156,734 | +0.00(+0.00%) |
Dec 23, 2015 | 2.999 | 3.024 | 2.959 | 2.976 | 259,491 | -0.01(-0.35%) |
Dec 22, 2015 | 2.942 | 2.993 | 2.915 | 2.986 | 271,805 | +0.04(+1.49%) |
Dec 21, 2015 | 2.980 | 2.997 | 2.884 | 2.942 | 467,728 | -0.01(-0.21%) |
Dec 18, 2015 | 2.846 | 3.007 | 2.846 | 2.949 | 2,343,936 | +0.09(+3.00%) |
Dec 17, 2015 | 2.898 | 2.955 | 2.854 | 2.863 | 494,359 | -0.04(-1.37%) |
Dec 16, 2015 | 2.890 | 2.957 | 2.854 | 2.903 | 616,874 | +0.06(+2.06%) |
Dec 15, 2015 | 2.852 | 2.875 | 2.819 | 2.844 | 350,397 | +0.03(+1.04%) |
Dec 14, 2015 | 2.781 | 2.857 | 2.777 | 2.815 | 495,333 | +0.02(+0.82%) |
Dec 11, 2015 | 2.806 | 2.867 | 2.781 | 2.792 | 446,273 | -0.06(-2.06%) |
Dec 10, 2015 | 2.869 | 2.882 | 2.825 | 2.850 | 579,836 | -0.04(-1.52%) |
Dec 09, 2015 | 2.915 | 2.972 | 2.867 | 2.894 | 521,911 | -0.02(-0.79%) |
Dec 08, 2015 | 2.947 | 2.984 | 2.913 | 2.917 | 369,860 | -0.05(-1.62%) |
Dec 07, 2015 | 3.001 | 3.032 | 2.913 | 2.965 | 518,208 | -0.05(-1.67%) |
Dec 04, 2015 | 2.955 | 3.057 | 2.942 | 3.016 | 403,930 | +0.05(+1.84%) |
Dec 03, 2015 | 3.020 | 3.064 | 2.944 | 2.961 | 617,777 | -0.06(-1.94%) |
Dec 02, 2015 | 3.014 | 3.055 | 3.009 | 3.020 | 407,476 | +0.00(+0.14%) |