Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.179 | 2.283 | 2.171 | 2.259 | 12,316,066 | +0.10(+4.80%) |
Feb 26, 2016 | 2.131 | 2.227 | 2.100 | 2.155 | 18,985,566 | -0.05(-2.17%) |
Feb 25, 2016 | 2.187 | 2.227 | 2.123 | 2.203 | 13,464,117 | +0.02(+0.73%) |
Feb 24, 2016 | 2.267 | 2.275 | 2.139 | 2.187 | 29,359,212 | +0.02(+0.73%) |
Feb 23, 2016 | 2.163 | 2.235 | 2.139 | 2.171 | 17,344,794 | +0.06(+2.63%) |
Feb 22, 2016 | 2.052 | 2.147 | 2.044 | 2.116 | 15,617,698 | -0.02(-1.12%) |
Feb 19, 2016 | 2.155 | 2.235 | 2.100 | 2.139 | 19,572,664 | +0.01(+0.37%) |
Feb 18, 2016 | 1.925 | 2.187 | 1.909 | 2.131 | 27,660,096 | +0.14(+7.20%) |
Feb 17, 2016 | 1.988 | 2.020 | 1.925 | 1.988 | 22,507,986 | +0.02(+0.81%) |
Feb 16, 2016 | 2.012 | 2.116 | 1.941 | 1.972 | 25,346,962 | -0.16(-7.46%) |
Feb 12, 2016 | 2.012 | 2.131 | 2.131 | 2.131 | 16,642,807 | +0.03(+1.52%) |
Feb 11, 2016 | 2.159 | 2.187 | 2.028 | 2.100 | 43,371,656 | +0.16(+8.20%) |
Feb 10, 2016 | 1.821 | 1.948 | 1.718 | 1.941 | 23,101,558 | +0.06(+3.39%) |
Feb 09, 2016 | 2.052 | 2.076 | 1.869 | 1.877 | 31,393,328 | -0.14(-7.09%) |
Feb 08, 2016 | 1.917 | 2.155 | 1.909 | 2.020 | 43,130,184 | +0.20(+10.92%) |
Feb 05, 2016 | 1.662 | 1.845 | 1.622 | 1.821 | 24,653,554 | +0.07(+4.09%) |
Feb 04, 2016 | 1.710 | 1.789 | 1.694 | 1.750 | 21,974,582 | +0.14(+8.91%) |
Feb 03, 2016 | 1.479 | 1.622 | 1.463 | 1.607 | 27,183,156 | +0.17(+12.22%) |
Feb 02, 2016 | 1.455 | 1.471 | 1.432 | 1.432 | 15,071,370 | -0.02(-1.64%) |
Feb 01, 2016 | 1.392 | 1.463 | 1.384 | 1.455 | 17,429,246 | +0.10(+7.65%) |
Jan 29, 2016 | 1.312 | 1.392 | 1.296 | 1.352 | 18,069,730 | +0.07(+5.59%) |
Jan 28, 2016 | 1.320 | 1.336 | 1.265 | 1.280 | 13,408,921 | -0.04(-3.01%) |
Jan 27, 2016 | 1.265 | 1.328 | 1.233 | 1.320 | 18,864,088 | +0.04(+3.11%) |
Jan 26, 2016 | 1.241 | 1.288 | 1.221 | 1.280 | 15,961,400 | +0.09(+7.33%) |
Jan 25, 2016 | 1.265 | 1.312 | 1.185 | 1.193 | 14,003,530 | -0.01(-0.66%) |
Jan 22, 2016 | 1.161 | 1.225 | 1.137 | 1.201 | 12,389,673 | +0.05(+4.14%) |
Jan 21, 2016 | 1.177 | 1.185 | 1.113 | 1.153 | 8,181,398 | -0.02(-1.36%) |
Jan 20, 2016 | 1.161 | 1.185 | 1.117 | 1.169 | 14,791,629 | +0.05(+4.26%) |
Jan 19, 2016 | 1.233 | 1.241 | 1.098 | 1.121 | 28,295,486 | -0.11(-9.03%) |
Jan 15, 2016 | 1.400 | 1.233 | 1.233 | 1.233 | 19,280,916 | -0.10(-7.74%) |
Jan 14, 2016 | 1.408 | 1.424 | 1.280 | 1.336 | 27,080,982 | -0.12(-8.20%) |
Jan 13, 2016 | 1.416 | 1.487 | 1.408 | 1.455 | 10,434,027 | +0.03(+2.23%) |
Jan 12, 2016 | 1.479 | 1.479 | 1.392 | 1.424 | 12,715,754 | -0.06(-4.28%) |
Jan 11, 2016 | 1.591 | 1.603 | 1.447 | 1.487 | 14,534,724 | -0.10(-6.50%) |
Jan 08, 2016 | 1.622 | 1.630 | 1.535 | 1.591 | 12,729,481 | -0.08(-4.76%) |
Jan 07, 2016 | 1.662 | 1.710 | 1.583 | 1.670 | 17,715,898 | +0.08(+5.00%) |
Jan 06, 2016 | 1.567 | 1.638 | 1.559 | 1.591 | 13,071,028 | +0.06(+3.63%) |
Jan 05, 2016 | 1.559 | 1.567 | 1.519 | 1.535 | 7,889,588 | +0.01(+0.52%) |
Jan 04, 2016 | 1.527 | 1.567 | 1.495 | 1.527 | 13,133,554 | +0.05(+3.23%) |
Dec 31, 2015 | 1.495 | 1.479 | 1.479 | 1.479 | 7,780,290 | -0.01(-0.53%) |
Dec 30, 2015 | 1.487 | 1.519 | 1.479 | 1.487 | 5,935,237 | -0.03(-2.09%) |
Dec 29, 2015 | 1.535 | 1.543 | 1.495 | 1.519 | 6,808,648 | +0.04(+3.01%) |
Dec 28, 2015 | 1.522 | 1.537 | 1.467 | 1.475 | 5,989,465 | -0.08(-5.02%) |
Dec 24, 2015 | 1.490 | 1.553 | 1.553 | 1.553 | 10,857,964 | +0.08(+5.29%) |
Dec 23, 2015 | 1.451 | 1.498 | 1.432 | 1.475 | 12,882,870 | +0.05(+3.28%) |
Dec 22, 2015 | 1.459 | 1.506 | 1.428 | 1.428 | 14,072,262 | -0.05(-3.17%) |
Dec 21, 2015 | 1.459 | 1.514 | 1.451 | 1.475 | 16,201,982 | +0.06(+4.42%) |
Dec 18, 2015 | 1.412 | 1.479 | 1.389 | 1.412 | 19,320,112 | +0.01(+0.56%) |
Dec 17, 2015 | 1.428 | 1.443 | 1.389 | 1.404 | 13,938,123 | -0.11(-7.22%) |
Dec 16, 2015 | 1.498 | 1.514 | 1.389 | 1.514 | 23,112,898 | +0.07(+4.86%) |
Dec 15, 2015 | 1.561 | 1.568 | 1.443 | 1.443 | 13,731,902 | -0.07(-4.64%) |
Dec 14, 2015 | 1.639 | 1.639 | 1.514 | 1.514 | 13,331,011 | -0.12(-7.62%) |
Dec 11, 2015 | 1.607 | 1.685 | 1.607 | 1.639 | 13,864,212 | +0.00(+0.00%) |
Dec 10, 2015 | 1.631 | 1.693 | 1.615 | 1.639 | 9,884,644 | +0.00(+0.00%) |
Dec 09, 2015 | 1.693 | 1.709 | 1.611 | 1.639 | 7,901,242 | +0.01(+0.48%) |
Dec 08, 2015 | 1.709 | 1.709 | 1.607 | 1.631 | 7,771,109 | -0.05(-2.79%) |
Dec 07, 2015 | 1.810 | 1.821 | 1.654 | 1.678 | 11,149,564 | -0.17(-9.28%) |
Dec 04, 2015 | 1.763 | 1.849 | 1.763 | 1.849 | 11,319,986 | +0.12(+7.24%) |
Dec 03, 2015 | 1.732 | 1.787 | 1.693 | 1.724 | 8,473,478 | +0.01(+0.45%) |
Dec 02, 2015 | 1.701 | 1.771 | 1.654 | 1.717 | 12,094,292 | -0.05(-2.65%) |