Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.550 | 2.610 | 2.540 | 2.540 | 2,278,231 | -0.01(-0.39%) |
Mar 30, 2016 | 2.680 | 2.710 | 2.540 | 2.550 | 1,992,772 | -0.10(-3.77%) |
Mar 29, 2016 | 2.550 | 2.650 | 2.510 | 2.650 | 1,233,876 | +0.07(+2.71%) |
Mar 28, 2016 | 2.610 | 2.640 | 2.500 | 2.580 | 987,698 | -0.04(-1.53%) |
Mar 24, 2016 | 2.490 | 2.620 | 2.620 | 2.620 | 3,392,400 | +0.09(+3.56%) |
Mar 23, 2016 | 2.770 | 2.770 | 2.530 | 2.530 | 2,374,181 | -0.24(-8.66%) |
Mar 22, 2016 | 2.810 | 2.830 | 2.750 | 2.770 | 1,313,199 | -0.02(-0.72%) |
Mar 21, 2016 | 2.890 | 2.910 | 2.770 | 2.790 | 1,295,784 | -0.05(-1.76%) |
Mar 18, 2016 | 2.980 | 3.040 | 2.780 | 2.840 | 3,909,900 | -0.11(-3.73%) |
Mar 17, 2016 | 2.910 | 2.990 | 2.900 | 2.950 | 4,335,098 | +0.10(+3.51%) |
Mar 16, 2016 | 2.770 | 2.870 | 2.720 | 2.850 | 4,191,919 | +0.11(+4.01%) |
Mar 15, 2016 | 2.750 | 2.780 | 2.670 | 2.740 | 2,320,859 | -0.05(-1.79%) |
Mar 14, 2016 | 2.750 | 2.830 | 2.720 | 2.790 | 4,572,261 | +0.04(+1.45%) |
Mar 11, 2016 | 2.730 | 2.790 | 2.730 | 2.750 | 2,761,824 | +0.05(+1.85%) |
Mar 10, 2016 | 2.710 | 2.760 | 2.650 | 2.700 | 4,669,714 | +0.01(+0.37%) |
Mar 09, 2016 | 2.710 | 2.750 | 2.650 | 2.690 | 4,509,242 | +0.00(+0.00%) |
Mar 08, 2016 | 2.670 | 2.760 | 2.640 | 2.690 | 7,202,018 | -0.02(-0.74%) |
Mar 07, 2016 | 2.660 | 2.800 | 2.660 | 2.710 | 3,961,530 | +0.09(+3.44%) |
Mar 04, 2016 | 2.570 | 2.660 | 2.570 | 2.620 | 3,857,012 | +0.07(+2.75%) |
Mar 03, 2016 | 2.600 | 2.660 | 2.520 | 2.550 | 4,168,938 | -0.03(-1.16%) |
Mar 02, 2016 | 2.310 | 2.610 | 2.310 | 2.580 | 4,717,699 | +0.26(+11.21%) |
Mar 01, 2016 | 2.210 | 2.330 | 2.210 | 2.320 | 3,462,949 | +0.11(+4.98%) |
Feb 29, 2016 | 2.260 | 2.300 | 2.175 | 2.210 | 1,961,444 | -0.02(-0.90%) |
Feb 26, 2016 | 2.130 | 2.310 | 2.120 | 2.230 | 4,344,115 | +0.12(+5.69%) |
Feb 25, 2016 | 2.120 | 2.150 | 2.080 | 2.110 | 2,962,442 | +0.00(+0.00%) |
Feb 24, 2016 | 2.090 | 2.160 | 2.030 | 2.110 | 3,322,565 | -0.02(-0.94%) |
Feb 23, 2016 | 2.230 | 2.240 | 2.090 | 2.130 | 1,650,313 | -0.10(-4.48%) |
Feb 22, 2016 | 2.180 | 2.280 | 2.160 | 2.230 | 2,916,928 | +0.09(+4.21%) |
Feb 19, 2016 | 2.110 | 2.180 | 2.070 | 2.140 | 2,196,696 | +0.00(+0.00%) |
Feb 18, 2016 | 2.150 | 2.180 | 2.090 | 2.140 | 2,129,311 | +0.00(+0.00%) |
Feb 17, 2016 | 2.010 | 2.160 | 1.980 | 2.140 | 4,947,767 | +0.15(+7.54%) |
Feb 16, 2016 | 2.090 | 2.160 | 1.910 | 1.990 | 2,877,307 | +0.05(+2.58%) |
Feb 12, 2016 | 1.980 | 1.940 | 1.940 | 1.940 | 2,817,500 | +0.00(+0.00%) |
Feb 11, 2016 | 1.900 | 1.970 | 1.850 | 1.940 | 2,572,170 | +0.01(+0.52%) |
Feb 10, 2016 | 1.970 | 1.990 | 1.900 | 1.930 | 2,011,695 | -0.05(-2.53%) |
Feb 09, 2016 | 1.980 | 2.000 | 1.925 | 1.980 | 2,205,279 | -0.04(-1.98%) |
Feb 08, 2016 | 2.090 | 2.090 | 2.010 | 2.020 | 2,904,714 | -0.07(-3.35%) |
Feb 05, 2016 | 2.080 | 2.141 | 2.040 | 2.090 | 2,819,095 | -0.01(-0.48%) |
Feb 04, 2016 | 2.070 | 2.180 | 2.060 | 2.100 | 3,583,539 | +0.03(+1.45%) |
Feb 03, 2016 | 1.990 | 2.070 | 1.970 | 2.070 | 4,011,498 | +0.09(+4.55%) |
Feb 02, 2016 | 2.020 | 2.040 | 1.930 | 1.980 | 2,163,826 | -0.07(-3.41%) |
Feb 01, 2016 | 2.160 | 2.160 | 2.010 | 2.050 | 2,196,084 | -0.01(-0.49%) |
Jan 29, 2016 | 1.950 | 2.080 | 1.915 | 2.060 | 3,848,040 | +0.14(+7.29%) |
Jan 28, 2016 | 1.900 | 1.930 | 1.855 | 1.920 | 1,846,401 | +0.06(+3.23%) |
Jan 27, 2016 | 1.860 | 1.900 | 1.820 | 1.860 | 1,432,446 | -0.02(-1.06%) |
Jan 26, 2016 | 1.820 | 1.890 | 1.780 | 1.880 | 1,456,425 | +0.10(+5.62%) |
Jan 25, 2016 | 1.780 | 1.820 | 1.735 | 1.780 | 1,426,111 | +0.00(+0.00%) |
Jan 22, 2016 | 1.880 | 1.880 | 1.750 | 1.780 | 1,388,703 | -0.02(-1.11%) |
Jan 21, 2016 | 1.780 | 1.860 | 1.720 | 1.800 | 1,295,443 | +0.06(+3.45%) |
Jan 20, 2016 | 1.680 | 1.750 | 1.550 | 1.740 | 2,712,826 | +0.02(+1.16%) |
Jan 19, 2016 | 1.740 | 1.800 | 1.700 | 1.720 | 1,275,973 | -0.08(-4.44%) |
Jan 15, 2016 | 1.780 | 1.800 | 1.800 | 1.800 | 3,404,000 | -0.03(-1.64%) |
Jan 14, 2016 | 1.860 | 1.860 | 1.760 | 1.830 | 2,339,230 | -0.01(-0.54%) |
Jan 13, 2016 | 1.920 | 1.980 | 1.830 | 1.840 | 1,808,185 | -0.06(-3.16%) |
Jan 12, 2016 | 2.000 | 2.020 | 1.860 | 1.900 | 3,538,253 | -0.06(-3.06%) |
Jan 11, 2016 | 2.130 | 2.130 | 1.930 | 1.960 | 2,404,820 | -0.18(-8.41%) |
Jan 08, 2016 | 2.180 | 2.220 | 2.140 | 2.140 | 1,440,154 | -0.03(-1.38%) |
Jan 07, 2016 | 2.270 | 2.290 | 2.150 | 2.170 | 2,832,109 | -0.15(-6.47%) |
Jan 06, 2016 | 2.440 | 2.450 | 2.290 | 2.320 | 3,072,016 | -0.14(-5.69%) |
Jan 05, 2016 | 2.490 | 2.520 | 2.445 | 2.460 | 1,608,545 | -0.03(-1.20%) |