Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.054 | 2.077 | 2.033 | 2.058 | 48,251,768 | +0.05(+2.61%) |
Feb 26, 2016 | 2.051 | 2.058 | 1.979 | 2.005 | 25,027,200 | -0.02(-0.81%) |
Feb 25, 2016 | 2.051 | 2.059 | 1.992 | 2.022 | 29,246,880 | +0.00(+0.00%) |
Feb 24, 2016 | 1.970 | 2.035 | 1.953 | 2.022 | 32,351,794 | -0.00(-0.16%) |
Feb 23, 2016 | 2.058 | 2.061 | 2.019 | 2.025 | 40,951,732 | -0.05(-2.52%) |
Feb 22, 2016 | 2.035 | 2.087 | 2.028 | 2.077 | 56,690,612 | +0.12(+6.00%) |
Feb 19, 2016 | 1.914 | 1.970 | 1.898 | 1.960 | 40,318,880 | +0.05(+2.46%) |
Feb 18, 2016 | 1.944 | 1.954 | 1.909 | 1.913 | 44,463,344 | -0.09(-4.44%) |
Feb 17, 2016 | 1.979 | 2.051 | 1.943 | 2.002 | 64,753,084 | +0.06(+2.94%) |
Feb 16, 2016 | 1.948 | 1.968 | 1.916 | 1.944 | 57,646,328 | +0.01(+0.66%) |
Feb 12, 2016 | 1.919 | 1.932 | 1.932 | 1.932 | 39,331,480 | +0.03(+1.50%) |
Feb 11, 2016 | 1.935 | 1.948 | 1.881 | 1.903 | 40,620,752 | -0.08(-4.01%) |
Feb 10, 2016 | 1.951 | 2.005 | 1.922 | 1.983 | 40,645,352 | +0.05(+2.80%) |
Feb 09, 2016 | 1.929 | 1.954 | 1.871 | 1.929 | 43,806,716 | -0.02(-0.98%) |
Feb 08, 2016 | 1.992 | 2.002 | 1.922 | 1.948 | 32,036,788 | -0.06(-3.01%) |
Feb 05, 2016 | 2.024 | 2.040 | 1.995 | 2.008 | 64,842,920 | -0.01(-0.63%) |
Feb 04, 2016 | 1.973 | 2.072 | 1.963 | 2.021 | 61,055,832 | +0.05(+2.42%) |
Feb 03, 2016 | 1.916 | 1.973 | 1.909 | 1.973 | 41,535,496 | +0.14(+7.63%) |
Feb 02, 2016 | 1.909 | 1.916 | 1.830 | 1.833 | 78,266,312 | -0.21(-10.26%) |
Feb 01, 2016 | 1.941 | 2.059 | 1.922 | 2.043 | 65,612,912 | +0.05(+2.29%) |
Jan 29, 2016 | 1.915 | 1.997 | 1.899 | 1.997 | 59,391,332 | +0.15(+8.08%) |
Jan 28, 2016 | 1.867 | 1.875 | 1.829 | 1.848 | 37,085,940 | +0.02(+0.87%) |
Jan 27, 2016 | 1.829 | 1.861 | 1.810 | 1.832 | 48,855,736 | +0.00(+0.17%) |
Jan 26, 2016 | 1.781 | 1.835 | 1.769 | 1.829 | 31,050,900 | +0.04(+2.49%) |
Jan 25, 2016 | 1.810 | 1.823 | 1.770 | 1.784 | 28,725,956 | -0.04(-2.26%) |
Jan 22, 2016 | 1.791 | 1.831 | 1.781 | 1.826 | 37,963,632 | +0.08(+4.74%) |
Jan 21, 2016 | 1.769 | 1.781 | 1.740 | 1.743 | 63,082,316 | -0.06(-3.17%) |
Jan 20, 2016 | 1.781 | 1.819 | 1.746 | 1.800 | 54,419,960 | -0.03(-1.56%) |
Jan 19, 2016 | 1.858 | 1.877 | 1.807 | 1.829 | 37,598,872 | -0.03(-1.37%) |
Jan 15, 2016 | 1.851 | 1.854 | 1.854 | 1.854 | 35,807,700 | -0.08(-4.10%) |
Jan 14, 2016 | 1.889 | 1.943 | 1.851 | 1.934 | 64,088,108 | +0.04(+2.18%) |
Jan 13, 2016 | 1.956 | 1.969 | 1.886 | 1.892 | 30,533,584 | -0.05(-2.46%) |
Jan 12, 2016 | 1.946 | 1.956 | 1.902 | 1.940 | 34,987,688 | +0.03(+1.50%) |
Jan 11, 2016 | 1.959 | 1.967 | 1.889 | 1.912 | 40,502,316 | -0.00(-0.17%) |
Jan 08, 2016 | 1.965 | 1.969 | 1.912 | 1.915 | 62,478,136 | +0.00(+0.00%) |
Jan 07, 2016 | 1.959 | 1.975 | 1.915 | 1.915 | 47,457,920 | -0.06(-3.05%) |
Jan 06, 2016 | 1.962 | 2.029 | 1.954 | 1.975 | 55,152,160 | -0.02(-0.80%) |
Jan 05, 2016 | 1.994 | 1.994 | 1.962 | 1.991 | 37,035,364 | +0.02(+0.80%) |
Jan 04, 2016 | 2.019 | 2.026 | 1.962 | 1.975 | 81,289,952 | -0.09(-4.40%) |
Dec 31, 2015 | 2.069 | 2.066 | 2.066 | 2.066 | 23,962,902 | -0.02(-0.91%) |
Dec 30, 2015 | 2.101 | 2.110 | 2.060 | 2.085 | 34,570,172 | -0.07(-3.10%) |
Dec 29, 2015 | 2.177 | 2.183 | 2.133 | 2.152 | 32,387,588 | +0.00(+0.15%) |
Dec 28, 2015 | 2.148 | 2.180 | 2.129 | 2.148 | 57,880,344 | +0.02(+0.89%) |
Dec 24, 2015 | 2.133 | 2.129 | 2.129 | 2.129 | 12,787,988 | +0.00(+0.15%) |
Dec 23, 2015 | 2.104 | 2.129 | 2.093 | 2.126 | 31,241,530 | +0.03(+1.21%) |
Dec 22, 2015 | 2.101 | 2.114 | 2.066 | 2.101 | 45,593,928 | +0.04(+2.00%) |
Dec 21, 2015 | 2.133 | 2.147 | 2.056 | 2.060 | 58,313,764 | -0.06(-2.70%) |
Dec 18, 2015 | 2.247 | 2.259 | 2.117 | 2.117 | 132,320,736 | -0.17(-7.49%) |
Dec 17, 2015 | 2.329 | 2.352 | 2.285 | 2.288 | 45,126,048 | -0.03(-1.10%) |
Dec 16, 2015 | 2.221 | 2.323 | 2.177 | 2.313 | 78,494,120 | +0.01(+0.41%) |
Dec 15, 2015 | 2.342 | 2.348 | 2.294 | 2.304 | 29,808,464 | +0.01(+0.55%) |
Dec 14, 2015 | 2.291 | 2.304 | 2.263 | 2.291 | 43,778,048 | -0.03(-1.23%) |
Dec 11, 2015 | 2.342 | 2.364 | 2.310 | 2.320 | 49,944,584 | -0.02(-0.95%) |
Dec 10, 2015 | 2.402 | 2.429 | 2.332 | 2.342 | 46,497,980 | -0.10(-4.25%) |
Dec 09, 2015 | 2.424 | 2.452 | 2.385 | 2.446 | 100,444,264 | +0.11(+4.86%) |
Dec 08, 2015 | 2.273 | 2.339 | 2.235 | 2.332 | 128,034,616 | +0.02(+0.82%) |
Dec 07, 2015 | 2.377 | 2.386 | 2.301 | 2.314 | 40,743,816 | -0.04(-1.61%) |
Dec 04, 2015 | 2.329 | 2.370 | 2.299 | 2.351 | 45,402,956 | -0.03(-1.45%) |
Dec 03, 2015 | 2.399 | 2.427 | 2.370 | 2.386 | 82,545,992 | +0.12(+5.28%) |
Dec 02, 2015 | 2.260 | 2.273 | 2.175 | 2.266 | 103,397,600 | +0.02(+0.70%) |