Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.960 | 1.990 | 1.910 | 1.960 | 379,307 | +0.02(+1.03%) |
Feb 26, 2016 | 1.940 | 1.980 | 1.890 | 1.940 | 438,892 | -0.01(-0.51%) |
Feb 25, 2016 | 1.990 | 2.000 | 1.910 | 1.950 | 348,501 | +0.04(+2.09%) |
Feb 24, 2016 | 1.960 | 2.080 | 1.890 | 1.910 | 970,787 | +0.00(+0.00%) |
Feb 23, 2016 | 1.860 | 1.940 | 1.850 | 1.910 | 690,540 | +0.10(+5.52%) |
Feb 22, 2016 | 1.680 | 1.810 | 1.680 | 1.810 | 645,652 | +0.07(+4.02%) |
Feb 19, 2016 | 1.740 | 1.800 | 1.730 | 1.740 | 657,619 | -0.03(-1.69%) |
Feb 18, 2016 | 1.700 | 1.790 | 1.670 | 1.770 | 874,749 | +0.08(+4.73%) |
Feb 17, 2016 | 1.610 | 1.740 | 1.590 | 1.690 | 416,226 | +0.07(+4.32%) |
Feb 16, 2016 | 1.660 | 1.690 | 1.550 | 1.620 | 433,913 | -0.07(-4.14%) |
Feb 12, 2016 | 1.700 | 1.690 | 1.690 | 1.690 | 862,100 | -0.02(-1.17%) |
Feb 11, 2016 | 1.750 | 1.770 | 1.630 | 1.710 | 1,011,073 | +0.13(+8.23%) |
Feb 10, 2016 | 1.550 | 1.680 | 1.505 | 1.580 | 560,214 | -0.01(-0.63%) |
Feb 09, 2016 | 1.750 | 1.750 | 1.550 | 1.590 | 504,262 | -0.11(-6.47%) |
Feb 08, 2016 | 1.630 | 1.730 | 1.620 | 1.700 | 899,848 | +0.13(+8.28%) |
Feb 05, 2016 | 1.450 | 1.610 | 1.420 | 1.570 | 505,446 | +0.09(+6.08%) |
Feb 04, 2016 | 1.360 | 1.580 | 1.360 | 1.480 | 844,382 | +0.15(+11.28%) |
Feb 03, 2016 | 1.250 | 1.340 | 1.250 | 1.330 | 700,836 | +0.07(+5.56%) |
Feb 02, 2016 | 1.370 | 1.400 | 1.260 | 1.260 | 457,206 | -0.12(-8.70%) |
Feb 01, 2016 | 1.350 | 1.460 | 1.350 | 1.380 | 298,345 | +0.04(+2.99%) |
Jan 29, 2016 | 1.350 | 1.390 | 1.340 | 1.340 | 396,825 | -0.02(-1.47%) |
Jan 28, 2016 | 1.350 | 1.390 | 1.336 | 1.360 | 183,855 | -0.04(-2.86%) |
Jan 27, 2016 | 1.380 | 1.420 | 1.320 | 1.400 | 362,939 | +0.03(+2.19%) |
Jan 26, 2016 | 1.340 | 1.400 | 1.340 | 1.370 | 411,125 | +0.07(+5.38%) |
Jan 25, 2016 | 1.280 | 1.380 | 1.280 | 1.300 | 313,881 | +0.00(+0.00%) |
Jan 22, 2016 | 1.300 | 1.320 | 1.260 | 1.300 | 228,557 | +0.04(+3.17%) |
Jan 21, 2016 | 1.180 | 1.270 | 1.180 | 1.260 | 236,447 | +0.07(+5.88%) |
Jan 20, 2016 | 1.170 | 1.200 | 1.140 | 1.190 | 389,353 | +0.04(+3.48%) |
Jan 19, 2016 | 1.260 | 1.261 | 1.150 | 1.150 | 541,840 | -0.11(-8.73%) |
Jan 15, 2016 | 1.310 | 1.260 | 1.260 | 1.260 | 285,500 | +0.03(+2.44%) |
Jan 14, 2016 | 1.260 | 1.285 | 1.200 | 1.230 | 292,936 | -0.09(-6.82%) |
Jan 13, 2016 | 1.240 | 1.320 | 1.222 | 1.320 | 352,782 | +0.07(+5.60%) |
Jan 12, 2016 | 1.270 | 1.300 | 1.180 | 1.250 | 667,474 | -0.06(-4.58%) |
Jan 11, 2016 | 1.550 | 1.550 | 1.150 | 1.310 | 1,232,274 | -0.27(-17.09%) |
Jan 08, 2016 | 1.560 | 1.640 | 1.550 | 1.580 | 475,643 | -0.07(-4.24%) |
Jan 07, 2016 | 1.680 | 1.740 | 1.600 | 1.650 | 629,482 | -0.03(-1.79%) |
Jan 06, 2016 | 1.670 | 1.760 | 1.660 | 1.680 | 364,842 | +0.04(+2.44%) |
Jan 05, 2016 | 1.690 | 1.740 | 1.610 | 1.640 | 487,153 | -0.04(-2.38%) |
Jan 04, 2016 | 1.690 | 1.780 | 1.640 | 1.680 | 517,859 | +0.02(+1.20%) |
Dec 31, 2015 | 1.630 | 1.660 | 1.660 | 1.660 | 582,100 | -0.03(-1.78%) |
Dec 30, 2015 | 1.740 | 1.830 | 1.610 | 1.690 | 1,294,913 | -0.12(-6.63%) |
Dec 29, 2015 | 1.930 | 1.930 | 1.740 | 1.810 | 877,522 | -0.10(-5.24%) |
Dec 28, 2015 | 2.100 | 2.120 | 1.890 | 1.910 | 1,039,367 | -0.33(-14.73%) |
Dec 24, 2015 | 2.140 | 2.240 | 2.240 | 2.240 | 300,100 | +0.10(+4.67%) |
Dec 23, 2015 | 2.100 | 2.140 | 2.070 | 2.140 | 394,415 | +0.05(+2.39%) |
Dec 22, 2015 | 2.120 | 2.120 | 2.070 | 2.090 | 105,875 | -0.02(-0.95%) |
Dec 21, 2015 | 2.100 | 2.130 | 2.060 | 2.110 | 209,139 | +0.04(+1.93%) |
Dec 18, 2015 | 2.020 | 2.150 | 2.000 | 2.070 | 930,088 | +0.06(+2.99%) |
Dec 17, 2015 | 2.110 | 2.129 | 1.995 | 2.010 | 548,903 | -0.16(-7.37%) |
Dec 16, 2015 | 2.130 | 2.180 | 2.080 | 2.170 | 389,393 | +0.11(+5.34%) |
Dec 15, 2015 | 2.120 | 2.130 | 2.060 | 2.060 | 318,238 | -0.04(-1.90%) |
Dec 14, 2015 | 2.160 | 2.190 | 2.070 | 2.100 | 360,688 | -0.09(-4.11%) |
Dec 11, 2015 | 2.140 | 2.230 | 2.095 | 2.190 | 301,387 | +0.04(+1.86%) |
Dec 10, 2015 | 2.140 | 2.210 | 2.140 | 2.150 | 178,980 | -0.02(-0.92%) |
Dec 09, 2015 | 2.170 | 2.230 | 2.100 | 2.170 | 377,727 | +0.06(+2.84%) |
Dec 08, 2015 | 2.200 | 2.200 | 2.110 | 2.110 | 285,440 | -0.09(-4.09%) |
Dec 07, 2015 | 2.310 | 2.340 | 2.150 | 2.200 | 367,323 | -0.14(-5.98%) |
Dec 04, 2015 | 2.310 | 2.390 | 2.300 | 2.340 | 375,395 | +0.04(+1.74%) |
Dec 03, 2015 | 2.310 | 2.350 | 2.250 | 2.300 | 250,889 | +0.04(+1.77%) |
Dec 02, 2015 | 2.250 | 2.320 | 2.200 | 2.260 | 194,221 | -0.06(-2.59%) |