Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 2.510 | 2.510 | 2.440 | 2.490 | 3,127,749 | -0.05(-1.97%) |
Dec 31, 2015 | 2.460 | 2.540 | 2.540 | 2.540 | 2,819,300 | +0.01(+0.40%) |
Dec 30, 2015 | 2.570 | 2.580 | 2.495 | 2.530 | 2,652,571 | -0.04(-1.56%) |
Dec 29, 2015 | 2.600 | 2.650 | 2.530 | 2.570 | 2,547,338 | -0.02(-0.77%) |
Dec 28, 2015 | 2.550 | 2.610 | 2.460 | 2.590 | 2,161,536 | +0.03(+1.17%) |
Dec 24, 2015 | 2.620 | 2.560 | 2.560 | 2.560 | 1,314,400 | -0.07(-2.66%) |
Dec 23, 2015 | 2.530 | 2.630 | 2.530 | 2.630 | 3,407,771 | +0.12(+4.78%) |
Dec 22, 2015 | 2.370 | 2.520 | 2.370 | 2.510 | 2,746,763 | +0.09(+3.72%) |
Dec 21, 2015 | 2.350 | 2.465 | 2.340 | 2.420 | 3,313,037 | +0.07(+2.98%) |
Dec 18, 2015 | 2.340 | 2.420 | 2.295 | 2.350 | 5,364,410 | +0.01(+0.43%) |
Dec 17, 2015 | 2.370 | 2.410 | 2.280 | 2.340 | 4,182,417 | -0.06(-2.50%) |
Dec 16, 2015 | 2.400 | 2.460 | 2.310 | 2.400 | 3,962,959 | +0.03(+1.27%) |
Dec 15, 2015 | 2.450 | 2.565 | 2.370 | 2.370 | 2,185,382 | +0.00(+0.00%) |
Dec 14, 2015 | 2.520 | 2.580 | 2.350 | 2.370 | 1,375,015 | -0.15(-5.95%) |
Dec 11, 2015 | 2.550 | 2.620 | 2.490 | 2.520 | 1,723,183 | +0.03(+1.20%) |
Dec 10, 2015 | 2.480 | 2.550 | 2.430 | 2.490 | 1,980,465 | +0.02(+0.81%) |
Dec 09, 2015 | 2.430 | 2.560 | 2.420 | 2.470 | 826,408 | +0.05(+2.07%) |
Dec 08, 2015 | 2.450 | 2.450 | 2.370 | 2.420 | 1,409,823 | -0.05(-2.02%) |
Dec 07, 2015 | 2.530 | 2.560 | 2.410 | 2.470 | 1,496,344 | -0.11(-4.26%) |
Dec 04, 2015 | 2.570 | 2.610 | 2.520 | 2.580 | 1,740,815 | +0.02(+0.78%) |
Dec 03, 2015 | 2.580 | 2.680 | 2.550 | 2.560 | 2,270,616 | -0.01(-0.39%) |
Dec 02, 2015 | 2.500 | 2.640 | 2.470 | 2.570 | 2,597,606 | +0.03(+1.18%) |
Dec 01, 2015 | 2.610 | 2.670 | 2.500 | 2.540 | 2,909,129 | -0.07(-2.68%) |
Nov 30, 2015 | 2.660 | 2.730 | 2.595 | 2.610 | 2,008,689 | -0.05(-1.88%) |
Nov 27, 2015 | 2.670 | 2.710 | 2.650 | 2.660 | 586,794 | +0.00(+0.00%) |
Nov 25, 2015 | 2.630 | 2.660 | 2.660 | 2.660 | 2,163,500 | +0.03(+1.14%) |
Nov 24, 2015 | 2.660 | 2.660 | 2.605 | 2.630 | 1,398,277 | -0.01(-0.38%) |
Nov 23, 2015 | 2.670 | 2.720 | 2.630 | 2.640 | 913,787 | -0.06(-2.22%) |
Nov 20, 2015 | 2.680 | 2.740 | 2.650 | 2.700 | 1,229,299 | +0.01(+0.37%) |
Nov 19, 2015 | 2.730 | 2.780 | 2.660 | 2.690 | 601,952 | -0.03(-1.10%) |
Nov 18, 2015 | 2.640 | 2.740 | 2.635 | 2.720 | 951,338 | +0.09(+3.42%) |
Nov 17, 2015 | 2.710 | 2.740 | 2.610 | 2.630 | 1,814,214 | -0.11(-4.01%) |
Nov 16, 2015 | 2.670 | 2.800 | 2.670 | 2.740 | 1,183,920 | +0.04(+1.48%) |
Nov 13, 2015 | 2.750 | 2.756 | 2.670 | 2.700 | 1,278,956 | -0.05(-1.82%) |
Nov 12, 2015 | 2.710 | 2.850 | 2.670 | 2.750 | 1,567,991 | +0.02(+0.73%) |
Nov 11, 2015 | 2.860 | 2.880 | 2.715 | 2.730 | 1,283,127 | -0.13(-4.55%) |
Nov 10, 2015 | 2.820 | 2.910 | 2.790 | 2.860 | 1,146,915 | +0.03(+1.06%) |
Nov 09, 2015 | 2.940 | 2.970 | 2.800 | 2.830 | 1,417,633 | -0.04(-1.39%) |
Nov 06, 2015 | 2.710 | 2.940 | 2.680 | 2.870 | 1,943,366 | +0.01(+0.35%) |
Nov 05, 2015 | 2.910 | 2.920 | 2.795 | 2.860 | 1,361,132 | -0.06(-2.05%) |
Nov 04, 2015 | 2.950 | 2.990 | 2.890 | 2.920 | 3,406,997 | -0.02(-0.68%) |
Nov 03, 2015 | 2.820 | 2.960 | 2.820 | 2.940 | 1,769,050 | +0.12(+4.26%) |