Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.920 | 3.080 | 2.900 | 2.950 | 457,412 | +0.05(+1.72%) |
Feb 26, 2016 | 2.930 | 2.930 | 2.830 | 2.900 | 89,445 | +0.03(+1.05%) |
Feb 25, 2016 | 2.880 | 2.930 | 2.860 | 2.870 | 92,919 | -0.04(-1.37%) |
Feb 24, 2016 | 2.880 | 2.930 | 2.800 | 2.910 | 156,427 | +0.00(+0.00%) |
Feb 23, 2016 | 2.960 | 3.000 | 2.860 | 2.910 | 92,727 | -0.08(-2.68%) |
Feb 22, 2016 | 2.890 | 3.050 | 2.853 | 2.990 | 331,057 | +0.14(+4.91%) |
Feb 19, 2016 | 2.740 | 2.880 | 2.740 | 2.850 | 218,628 | +0.12(+4.40%) |
Feb 18, 2016 | 2.740 | 2.790 | 2.700 | 2.730 | 85,262 | -0.01(-0.36%) |
Feb 17, 2016 | 2.700 | 2.750 | 2.645 | 2.740 | 108,734 | +0.08(+3.01%) |
Feb 16, 2016 | 2.620 | 2.720 | 2.620 | 2.660 | 160,599 | +0.05(+1.92%) |
Feb 12, 2016 | 2.660 | 2.610 | 2.610 | 2.610 | 144,900 | -0.04(-1.51%) |
Feb 11, 2016 | 2.630 | 2.665 | 2.630 | 2.650 | 117,340 | -0.04(-1.49%) |
Feb 10, 2016 | 2.680 | 2.770 | 2.630 | 2.690 | 136,483 | +0.04(+1.51%) |
Feb 09, 2016 | 2.680 | 2.752 | 2.540 | 2.650 | 282,982 | -0.06(-2.21%) |
Feb 08, 2016 | 2.800 | 2.910 | 2.680 | 2.710 | 426,405 | -0.09(-3.21%) |
Feb 05, 2016 | 2.650 | 2.820 | 2.600 | 2.800 | 304,790 | +0.15(+5.66%) |
Feb 04, 2016 | 2.720 | 2.740 | 2.590 | 2.650 | 253,868 | -0.05(-1.85%) |
Feb 03, 2016 | 2.760 | 2.760 | 2.670 | 2.700 | 84,225 | -0.05(-1.82%) |
Feb 02, 2016 | 2.710 | 2.775 | 2.610 | 2.750 | 112,957 | +0.02(+0.73%) |
Feb 01, 2016 | 2.850 | 2.850 | 2.670 | 2.730 | 219,690 | -0.11(-3.87%) |
Jan 29, 2016 | 2.770 | 2.850 | 2.720 | 2.840 | 184,556 | +0.06(+2.16%) |
Jan 28, 2016 | 2.810 | 2.840 | 2.760 | 2.780 | 116,268 | -0.01(-0.36%) |
Jan 27, 2016 | 2.830 | 2.860 | 2.760 | 2.790 | 124,214 | -0.03(-1.06%) |
Jan 26, 2016 | 2.810 | 2.880 | 2.750 | 2.820 | 94,537 | +0.01(+0.36%) |
Jan 25, 2016 | 2.730 | 2.890 | 2.700 | 2.810 | 180,729 | +0.08(+2.93%) |
Jan 22, 2016 | 2.710 | 2.760 | 2.660 | 2.730 | 119,396 | +0.07(+2.63%) |
Jan 21, 2016 | 2.480 | 2.720 | 2.470 | 2.660 | 174,327 | +0.17(+6.83%) |
Jan 20, 2016 | 2.380 | 2.520 | 2.280 | 2.490 | 270,658 | +0.09(+3.75%) |
Jan 19, 2016 | 2.520 | 2.520 | 2.390 | 2.400 | 93,438 | -0.03(-1.23%) |
Jan 15, 2016 | 2.390 | 2.430 | 2.430 | 2.430 | 156,000 | -0.10(-3.95%) |
Jan 14, 2016 | 2.470 | 2.550 | 2.450 | 2.530 | 148,349 | +0.08(+3.27%) |
Jan 13, 2016 | 2.510 | 2.580 | 2.400 | 2.450 | 223,307 | -0.07(-2.78%) |
Jan 12, 2016 | 2.430 | 2.590 | 2.430 | 2.520 | 211,278 | +0.09(+3.70%) |
Jan 11, 2016 | 2.600 | 2.600 | 2.400 | 2.430 | 275,122 | -0.15(-5.81%) |
Jan 08, 2016 | 2.790 | 2.840 | 2.540 | 2.580 | 342,821 | -0.18(-6.52%) |
Jan 07, 2016 | 2.770 | 2.910 | 2.720 | 2.760 | 137,699 | -0.03(-1.08%) |
Jan 06, 2016 | 2.870 | 2.880 | 2.710 | 2.790 | 234,615 | -0.08(-2.79%) |
Jan 05, 2016 | 2.960 | 2.970 | 2.850 | 2.870 | 114,113 | -0.08(-2.71%) |
Jan 04, 2016 | 2.870 | 2.980 | 2.840 | 2.950 | 258,131 | +0.09(+3.15%) |
Dec 31, 2015 | 2.910 | 2.860 | 2.860 | 2.860 | 238,300 | -0.08(-2.72%) |
Dec 30, 2015 | 2.980 | 3.000 | 2.880 | 2.940 | 168,413 | -0.06(-2.00%) |
Dec 29, 2015 | 2.980 | 3.050 | 2.960 | 3.000 | 203,699 | +0.02(+0.67%) |
Dec 28, 2015 | 2.990 | 3.020 | 2.850 | 2.980 | 154,102 | -0.01(-0.33%) |
Dec 24, 2015 | 2.930 | 2.990 | 2.990 | 2.990 | 92,500 | +0.04(+1.36%) |
Dec 23, 2015 | 2.870 | 2.960 | 2.870 | 2.950 | 179,849 | +0.08(+2.79%) |
Dec 22, 2015 | 2.890 | 2.930 | 2.820 | 2.870 | 102,281 | +0.01(+0.35%) |
Dec 21, 2015 | 2.810 | 2.900 | 2.810 | 2.860 | 267,527 | +0.11(+4.00%) |
Dec 18, 2015 | 2.680 | 2.840 | 2.680 | 2.750 | 294,171 | +0.09(+3.38%) |
Dec 17, 2015 | 2.720 | 2.740 | 2.640 | 2.660 | 140,539 | +0.00(+0.00%) |
Dec 16, 2015 | 2.820 | 2.840 | 2.650 | 2.660 | 253,115 | -0.07(-2.56%) |
Dec 15, 2015 | 2.640 | 2.760 | 2.640 | 2.730 | 183,735 | +0.13(+5.00%) |
Dec 14, 2015 | 2.700 | 2.770 | 2.550 | 2.600 | 130,637 | -0.05(-1.89%) |
Dec 11, 2015 | 2.740 | 2.820 | 2.650 | 2.650 | 155,944 | -0.11(-3.99%) |
Dec 10, 2015 | 2.720 | 2.780 | 2.680 | 2.760 | 151,511 | +0.04(+1.47%) |
Dec 09, 2015 | 2.590 | 2.760 | 2.590 | 2.720 | 161,812 | +0.10(+3.82%) |
Dec 08, 2015 | 2.550 | 2.640 | 2.550 | 2.620 | 118,293 | +0.03(+1.16%) |
Dec 07, 2015 | 2.570 | 2.620 | 2.550 | 2.590 | 74,209 | +0.02(+0.78%) |
Dec 04, 2015 | 2.650 | 2.680 | 2.560 | 2.570 | 127,884 | -0.03(-1.15%) |
Dec 03, 2015 | 2.560 | 2.630 | 2.560 | 2.600 | 94,112 | +0.04(+1.56%) |
Dec 02, 2015 | 2.570 | 2.620 | 2.530 | 2.560 | 144,191 | -0.02(-0.78%) |