Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.723 | 1.738 | 1.682 | 1.691 | 863,851 | +0.05(+2.86%) |
Feb 26, 2016 | 1.732 | 1.756 | 1.630 | 1.644 | 1,656,264 | -0.07(-3.95%) |
Feb 25, 2016 | 1.688 | 1.720 | 1.650 | 1.711 | 1,290,286 | +0.04(+2.65%) |
Feb 24, 2016 | 1.676 | 1.676 | 1.614 | 1.667 | 707,860 | -0.04(-2.07%) |
Feb 23, 2016 | 1.794 | 1.794 | 1.694 | 1.703 | 1,154,986 | -0.11(-6.31%) |
Feb 22, 2016 | 1.726 | 1.822 | 1.717 | 1.817 | 1,852,413 | +0.16(+9.77%) |
Feb 19, 2016 | 1.682 | 1.688 | 1.647 | 1.656 | 810,609 | -0.04(-2.60%) |
Feb 18, 2016 | 1.741 | 1.767 | 1.670 | 1.700 | 1,340,590 | -0.08(-4.62%) |
Feb 17, 2016 | 1.767 | 1.826 | 1.753 | 1.782 | 1,890,086 | +0.09(+5.39%) |
Feb 16, 2016 | 1.644 | 1.695 | 1.629 | 1.691 | 611,841 | +0.04(+2.50%) |
Feb 12, 2016 | 1.620 | 1.650 | 1.650 | 1.650 | 1,012,391 | +0.02(+1.08%) |
Feb 11, 2016 | 1.667 | 1.688 | 1.603 | 1.632 | 1,383,326 | -0.14(-8.11%) |
Feb 10, 2016 | 1.756 | 1.797 | 1.738 | 1.776 | 660,322 | +0.03(+1.68%) |
Feb 09, 2016 | 1.776 | 1.806 | 1.735 | 1.747 | 1,755,585 | -0.03(-1.66%) |
Feb 08, 2016 | 1.761 | 1.788 | 1.738 | 1.776 | 1,050,768 | -0.01(-0.82%) |
Feb 05, 2016 | 1.747 | 1.823 | 1.735 | 1.791 | 1,542,479 | +0.05(+3.05%) |
Feb 04, 2016 | 1.720 | 1.782 | 1.700 | 1.738 | 1,390,172 | +0.08(+4.60%) |
Feb 03, 2016 | 1.591 | 1.670 | 1.588 | 1.661 | 1,341,827 | +0.11(+7.41%) |
Feb 02, 2016 | 1.600 | 1.603 | 1.542 | 1.547 | 1,515,410 | -0.07(-4.54%) |
Feb 01, 2016 | 1.614 | 1.661 | 1.607 | 1.620 | 1,432,915 | +0.01(+0.36%) |
Jan 29, 2016 | 1.523 | 1.620 | 1.523 | 1.614 | 1,946,368 | +0.12(+8.28%) |
Jan 28, 2016 | 1.456 | 1.509 | 1.423 | 1.491 | 1,787,154 | +0.05(+3.26%) |
Jan 27, 2016 | 1.420 | 1.479 | 1.409 | 1.444 | 2,067,369 | +0.08(+6.05%) |
Jan 26, 2016 | 1.344 | 1.364 | 1.338 | 1.361 | 769,087 | -0.01(-0.43%) |
Jan 25, 2016 | 1.397 | 1.426 | 1.367 | 1.367 | 912,355 | -0.04(-2.52%) |
Jan 22, 2016 | 1.294 | 1.406 | 1.282 | 1.403 | 2,288,149 | +0.15(+11.97%) |
Jan 21, 2016 | 1.270 | 1.282 | 1.253 | 1.253 | 1,002,386 | -0.02(-1.39%) |
Jan 20, 2016 | 1.279 | 1.294 | 1.241 | 1.270 | 927,645 | -0.03(-2.48%) |
Jan 19, 2016 | 1.323 | 1.335 | 1.282 | 1.303 | 884,221 | -0.07(-5.14%) |
Jan 15, 2016 | 1.388 | 1.373 | 1.373 | 1.373 | 1,132,776 | -0.04(-3.11%) |
Jan 14, 2016 | 1.426 | 1.432 | 1.388 | 1.417 | 982,321 | -0.02(-1.63%) |
Jan 13, 2016 | 1.485 | 1.497 | 1.441 | 1.441 | 1,147,749 | -0.05(-3.35%) |
Jan 12, 2016 | 1.532 | 1.538 | 1.479 | 1.491 | 1,553,596 | +0.00(+0.00%) |
Jan 11, 2016 | 1.532 | 1.547 | 1.461 | 1.491 | 1,253,212 | +0.02(+1.40%) |
Jan 08, 2016 | 1.541 | 1.560 | 1.461 | 1.470 | 1,978,930 | -0.07(-4.40%) |
Jan 07, 2016 | 1.585 | 1.588 | 1.532 | 1.538 | 1,650,768 | -0.11(-6.61%) |
Jan 06, 2016 | 1.623 | 1.679 | 1.620 | 1.647 | 1,333,635 | -0.00(-0.18%) |
Jan 05, 2016 | 1.682 | 1.682 | 1.642 | 1.650 | 1,103,002 | -0.04(-2.09%) |
Jan 04, 2016 | 1.697 | 1.700 | 1.657 | 1.685 | 1,696,195 | -0.04(-2.39%) |
Dec 31, 2015 | 1.767 | 1.726 | 1.726 | 1.726 | 1,136,176 | -0.04(-2.49%) |
Dec 30, 2015 | 1.764 | 1.779 | 1.735 | 1.770 | 1,061,871 | -0.03(-1.79%) |
Dec 29, 2015 | 1.811 | 1.823 | 1.767 | 1.803 | 1,052,900 | -0.00(-0.16%) |
Dec 28, 2015 | 1.806 | 1.820 | 1.776 | 1.806 | 865,136 | -0.03(-1.60%) |
Dec 24, 2015 | 1.814 | 1.835 | 1.835 | 1.835 | 394,822 | +0.02(+0.97%) |
Dec 23, 2015 | 1.797 | 1.826 | 1.794 | 1.817 | 1,259,557 | +0.04(+2.15%) |
Dec 22, 2015 | 1.764 | 1.782 | 1.742 | 1.779 | 2,084,971 | +0.02(+1.17%) |
Dec 21, 2015 | 1.797 | 1.800 | 1.741 | 1.758 | 2,563,556 | -0.07(-4.01%) |
Dec 18, 2015 | 1.882 | 1.894 | 1.817 | 1.832 | 1,602,767 | -0.10(-5.03%) |
Dec 17, 2015 | 1.964 | 1.985 | 1.929 | 1.929 | 1,297,764 | -0.04(-1.94%) |
Dec 16, 2015 | 1.829 | 1.967 | 1.820 | 1.967 | 1,497,158 | +0.09(+5.02%) |
Dec 15, 2015 | 1.876 | 1.897 | 1.850 | 1.873 | 905,894 | +0.02(+1.11%) |
Dec 14, 2015 | 1.914 | 1.917 | 1.826 | 1.853 | 1,479,821 | -0.08(-4.26%) |
Dec 11, 2015 | 2.005 | 2.008 | 1.928 | 1.935 | 1,392,872 | -0.07(-3.66%) |
Dec 10, 2015 | 2.061 | 2.079 | 2.003 | 2.008 | 1,210,322 | -0.09(-4.21%) |
Dec 09, 2015 | 2.126 | 2.161 | 2.073 | 2.097 | 1,807,840 | +0.07(+3.48%) |
Dec 08, 2015 | 2.058 | 2.073 | 1.988 | 2.026 | 1,724,210 | -0.08(-3.77%) |
Dec 07, 2015 | 2.141 | 2.147 | 2.064 | 2.105 | 2,879,448 | +0.03(+1.27%) |
Dec 04, 2015 | 2.111 | 2.126 | 2.063 | 2.079 | 1,208,200 | -0.06(-2.62%) |
Dec 03, 2015 | 2.176 | 2.182 | 2.117 | 2.135 | 1,563,064 | +0.04(+1.97%) |
Dec 02, 2015 | 2.097 | 2.123 | 2.058 | 2.094 | 1,909,032 | -0.04(-1.79%) |