Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.402 | 2.499 | 2.402 | 2.499 | 5,786,693 | +0.11(+4.44%) |
Feb 26, 2016 | 2.393 | 2.455 | 2.354 | 2.393 | 7,545,934 | -0.05(-1.98%) |
Feb 25, 2016 | 2.373 | 2.460 | 2.373 | 2.441 | 6,600,904 | +0.04(+1.61%) |
Feb 24, 2016 | 2.412 | 2.431 | 2.364 | 2.402 | 10,404,579 | +0.09(+3.75%) |
Feb 23, 2016 | 2.267 | 2.441 | 2.229 | 2.316 | 10,560,598 | +0.06(+2.56%) |
Feb 22, 2016 | 2.180 | 2.296 | 2.171 | 2.258 | 8,039,714 | -0.02(-0.85%) |
Feb 19, 2016 | 2.325 | 2.364 | 2.248 | 2.277 | 7,428,393 | -0.06(-2.48%) |
Feb 18, 2016 | 2.161 | 2.354 | 2.142 | 2.335 | 8,787,774 | +0.14(+6.61%) |
Feb 17, 2016 | 2.123 | 2.200 | 2.046 | 2.190 | 8,878,451 | +0.11(+5.09%) |
Feb 16, 2016 | 2.142 | 2.238 | 2.026 | 2.084 | 8,889,945 | -0.15(-6.90%) |
Feb 12, 2016 | 2.142 | 2.238 | 2.238 | 2.238 | 10,832,372 | +0.06(+2.65%) |
Feb 11, 2016 | 2.171 | 2.243 | 2.074 | 2.180 | 15,246,823 | +0.15(+7.62%) |
Feb 10, 2016 | 1.997 | 2.045 | 1.881 | 2.026 | 10,221,583 | +0.01(+0.48%) |
Feb 09, 2016 | 2.171 | 2.190 | 1.988 | 2.016 | 9,782,801 | -0.14(-6.70%) |
Feb 08, 2016 | 2.152 | 2.248 | 2.132 | 2.161 | 10,395,878 | +0.05(+2.28%) |
Feb 05, 2016 | 1.959 | 2.113 | 1.910 | 2.113 | 8,885,596 | +0.13(+6.31%) |
Feb 04, 2016 | 1.959 | 2.026 | 1.949 | 1.988 | 7,854,136 | +0.08(+4.04%) |
Feb 03, 2016 | 1.814 | 1.930 | 1.804 | 1.910 | 8,704,702 | +0.12(+6.45%) |
Feb 02, 2016 | 1.814 | 1.852 | 1.761 | 1.795 | 4,384,871 | -0.06(-3.13%) |
Feb 01, 2016 | 1.823 | 1.852 | 1.785 | 1.852 | 4,524,814 | +0.06(+3.23%) |
Jan 29, 2016 | 1.669 | 1.799 | 1.669 | 1.795 | 6,937,778 | +0.12(+6.90%) |
Jan 28, 2016 | 1.698 | 1.737 | 1.659 | 1.679 | 4,791,108 | -0.06(-3.33%) |
Jan 27, 2016 | 1.698 | 1.775 | 1.679 | 1.737 | 4,876,897 | +0.03(+1.69%) |
Jan 26, 2016 | 1.631 | 1.746 | 1.621 | 1.708 | 8,308,236 | +0.10(+5.99%) |
Jan 25, 2016 | 1.553 | 1.650 | 1.544 | 1.611 | 6,929,325 | +0.09(+5.70%) |
Jan 22, 2016 | 1.486 | 1.592 | 1.486 | 1.524 | 5,450,306 | +0.02(+1.28%) |
Jan 21, 2016 | 1.467 | 1.524 | 1.428 | 1.505 | 4,375,769 | +0.00(+0.00%) |
Jan 20, 2016 | 1.467 | 1.505 | 1.442 | 1.505 | 6,116,108 | +0.04(+2.63%) |
Jan 19, 2016 | 1.602 | 1.611 | 1.399 | 1.467 | 7,579,932 | -0.10(-6.17%) |
Jan 15, 2016 | 1.631 | 1.563 | 1.563 | 1.563 | 7,508,822 | -0.04(-2.41%) |
Jan 14, 2016 | 1.688 | 1.703 | 1.573 | 1.602 | 5,617,227 | -0.09(-5.14%) |
Jan 13, 2016 | 1.631 | 1.708 | 1.631 | 1.688 | 5,125,308 | +0.06(+3.55%) |
Jan 12, 2016 | 1.737 | 1.746 | 1.563 | 1.631 | 10,624,098 | -0.12(-6.63%) |
Jan 11, 2016 | 1.833 | 1.843 | 1.727 | 1.746 | 5,819,894 | -0.09(-4.74%) |
Jan 08, 2016 | 1.843 | 1.872 | 1.795 | 1.833 | 7,997,802 | -0.07(-3.55%) |
Jan 07, 2016 | 1.843 | 1.939 | 1.795 | 1.901 | 12,158,219 | +0.08(+4.23%) |
Jan 06, 2016 | 1.833 | 1.872 | 1.795 | 1.823 | 6,735,812 | +0.02(+1.07%) |
Jan 05, 2016 | 1.833 | 1.862 | 1.795 | 1.804 | 5,173,642 | -0.02(-1.06%) |
Jan 04, 2016 | 1.862 | 1.891 | 1.814 | 1.823 | 6,145,665 | +0.00(+0.00%) |
Dec 31, 2015 | 1.833 | 1.823 | 1.823 | 1.823 | 8,177,346 | -0.01(-0.53%) |
Dec 30, 2015 | 1.852 | 1.872 | 1.833 | 1.833 | 3,265,204 | -0.03(-1.55%) |
Dec 29, 2015 | 1.862 | 1.891 | 1.833 | 1.862 | 4,388,813 | +0.01(+0.52%) |
Dec 28, 2015 | 1.891 | 1.901 | 1.843 | 1.852 | 4,516,798 | -0.04(-2.04%) |
Dec 24, 2015 | 1.891 | 1.891 | 1.891 | 1.891 | 3,521,204 | +0.00(+0.00%) |
Dec 23, 2015 | 1.910 | 1.988 | 1.891 | 1.891 | 6,867,802 | -0.03(-1.51%) |
Dec 22, 2015 | 1.910 | 1.949 | 1.891 | 1.920 | 3,474,389 | +0.01(+0.51%) |
Dec 21, 2015 | 1.901 | 1.968 | 1.872 | 1.910 | 6,595,519 | +0.04(+2.06%) |
Dec 18, 2015 | 1.872 | 1.910 | 1.862 | 1.872 | 9,155,738 | +0.01(+0.52%) |
Dec 17, 2015 | 1.949 | 1.968 | 1.852 | 1.862 | 4,942,359 | -0.15(-7.66%) |
Dec 16, 2015 | 1.901 | 2.016 | 1.872 | 2.016 | 7,689,650 | +0.16(+8.85%) |
Dec 15, 2015 | 1.852 | 1.881 | 1.795 | 1.852 | 3,635,671 | +0.01(+0.52%) |
Dec 14, 2015 | 1.881 | 1.905 | 1.814 | 1.843 | 6,512,415 | -0.05(-2.55%) |
Dec 11, 2015 | 1.862 | 1.939 | 1.857 | 1.891 | 4,947,742 | -0.01(-0.51%) |
Dec 10, 2015 | 1.881 | 1.959 | 1.862 | 1.901 | 4,015,792 | +0.02(+1.03%) |
Dec 09, 2015 | 1.891 | 1.930 | 1.852 | 1.881 | 4,151,663 | +0.02(+1.04%) |
Dec 08, 2015 | 1.872 | 1.891 | 1.833 | 1.862 | 3,450,630 | -0.02(-1.03%) |
Dec 07, 2015 | 1.997 | 2.021 | 1.862 | 1.881 | 4,546,730 | -0.13(-6.25%) |
Dec 04, 2015 | 1.930 | 2.007 | 1.925 | 2.007 | 6,738,874 | +0.11(+5.58%) |
Dec 03, 2015 | 1.862 | 1.930 | 1.843 | 1.901 | 5,025,344 | +0.03(+1.55%) |
Dec 02, 2015 | 1.910 | 1.930 | 1.852 | 1.872 | 5,660,088 | -0.06(-3.00%) |