Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.170 | 2.320 | 2.170 | 2.260 | 1,018,396 | +0.08(+3.67%) |
Feb 26, 2016 | 2.040 | 2.180 | 2.030 | 2.180 | 488,800 | +0.11(+5.31%) |
Feb 25, 2016 | 2.110 | 2.140 | 2.000 | 2.070 | 423,556 | -0.04(-1.90%) |
Feb 24, 2016 | 2.000 | 2.120 | 1.910 | 2.110 | 732,973 | +0.07(+3.43%) |
Feb 23, 2016 | 2.150 | 2.230 | 2.030 | 2.040 | 454,344 | -0.14(-6.42%) |
Feb 22, 2016 | 2.270 | 2.270 | 2.140 | 2.180 | 699,012 | -0.06(-2.68%) |
Feb 19, 2016 | 2.200 | 2.270 | 2.040 | 2.240 | 444,962 | +0.03(+1.36%) |
Feb 18, 2016 | 2.290 | 2.340 | 2.200 | 2.210 | 528,740 | -0.08(-3.49%) |
Feb 17, 2016 | 2.240 | 2.300 | 2.160 | 2.290 | 563,461 | +0.06(+2.69%) |
Feb 16, 2016 | 2.110 | 2.240 | 2.070 | 2.230 | 728,909 | +0.17(+8.25%) |
Feb 12, 2016 | 2.050 | 2.060 | 2.060 | 2.060 | 599,500 | +0.03(+1.48%) |
Feb 11, 2016 | 1.960 | 2.050 | 1.900 | 2.030 | 733,030 | +0.05(+2.53%) |
Feb 10, 2016 | 2.040 | 2.210 | 1.870 | 1.980 | 1,198,984 | -0.09(-4.35%) |
Feb 09, 2016 | 1.930 | 2.150 | 1.805 | 2.070 | 1,722,488 | +0.10(+5.08%) |
Feb 08, 2016 | 2.180 | 2.180 | 1.950 | 1.970 | 1,754,064 | -0.23(-10.45%) |
Feb 05, 2016 | 2.060 | 2.450 | 2.060 | 2.200 | 9,877,464 | +0.38(+20.88%) |
Feb 04, 2016 | 1.650 | 1.946 | 1.650 | 1.820 | 726,909 | +0.10(+5.81%) |
Feb 03, 2016 | 1.790 | 1.800 | 1.610 | 1.720 | 723,103 | -0.05(-2.82%) |
Feb 02, 2016 | 1.810 | 1.900 | 1.760 | 1.770 | 687,909 | -0.08(-4.32%) |
Feb 01, 2016 | 1.870 | 1.935 | 1.760 | 1.850 | 386,868 | -0.03(-1.60%) |
Jan 29, 2016 | 1.780 | 1.910 | 1.780 | 1.880 | 516,986 | +0.10(+5.62%) |
Jan 28, 2016 | 1.840 | 1.840 | 1.700 | 1.780 | 413,546 | -0.02(-1.11%) |
Jan 27, 2016 | 1.880 | 1.880 | 1.775 | 1.800 | 433,194 | -0.07(-3.74%) |
Jan 26, 2016 | 1.890 | 1.970 | 1.790 | 1.870 | 521,935 | -0.01(-0.53%) |
Jan 25, 2016 | 1.980 | 2.070 | 1.880 | 1.880 | 619,604 | -0.10(-5.05%) |
Jan 22, 2016 | 1.900 | 1.990 | 1.860 | 1.980 | 628,702 | +0.11(+5.88%) |
Jan 21, 2016 | 1.870 | 1.990 | 1.810 | 1.870 | 530,401 | -0.02(-1.06%) |
Jan 20, 2016 | 1.810 | 1.910 | 1.680 | 1.890 | 1,022,216 | +0.07(+3.85%) |
Jan 19, 2016 | 1.980 | 2.000 | 1.810 | 1.820 | 1,317,912 | -0.13(-6.67%) |
Jan 15, 2016 | 1.930 | 1.950 | 1.950 | 1.950 | 762,800 | -0.04(-2.01%) |
Jan 14, 2016 | 1.940 | 2.019 | 1.750 | 1.990 | 1,083,331 | +0.07(+3.65%) |
Jan 13, 2016 | 1.900 | 2.010 | 1.895 | 1.920 | 692,726 | +0.02(+1.05%) |
Jan 12, 2016 | 2.110 | 2.220 | 1.770 | 1.900 | 2,067,315 | -0.18(-8.65%) |
Jan 11, 2016 | 2.320 | 2.400 | 2.040 | 2.080 | 1,461,437 | -0.21(-9.17%) |
Jan 08, 2016 | 2.560 | 2.600 | 2.140 | 2.290 | 1,011,414 | -0.24(-9.49%) |
Jan 07, 2016 | 2.740 | 2.767 | 2.500 | 2.530 | 709,158 | -0.25(-8.99%) |
Jan 06, 2016 | 2.930 | 2.940 | 2.750 | 2.780 | 722,249 | -0.19(-6.40%) |
Jan 05, 2016 | 2.990 | 3.020 | 2.860 | 2.970 | 485,465 | +0.01(+0.34%) |
Jan 04, 2016 | 2.960 | 3.015 | 2.860 | 2.960 | 775,981 | -0.11(-3.58%) |
Dec 31, 2015 | 3.030 | 3.070 | 3.070 | 3.070 | 1,066,700 | +0.02(+0.66%) |
Dec 30, 2015 | 3.100 | 3.130 | 3.030 | 3.050 | 480,819 | -0.07(-2.24%) |
Dec 29, 2015 | 3.100 | 3.180 | 3.030 | 3.120 | 566,253 | +0.01(+0.32%) |
Dec 28, 2015 | 3.030 | 3.210 | 3.030 | 3.110 | 702,724 | +0.06(+1.97%) |
Dec 24, 2015 | 3.050 | 3.050 | 3.050 | 3.050 | 400,100 | -0.02(-0.65%) |
Dec 23, 2015 | 3.080 | 3.130 | 3.030 | 3.070 | 446,010 | +0.01(+0.33%) |
Dec 22, 2015 | 3.180 | 3.180 | 3.020 | 3.060 | 482,789 | -0.08(-2.70%) |
Dec 21, 2015 | 3.150 | 3.220 | 3.070 | 3.145 | 391,498 | +0.06(+1.78%) |
Dec 18, 2015 | 3.010 | 3.200 | 3.000 | 3.090 | 1,174,574 | +0.06(+1.98%) |
Dec 17, 2015 | 3.070 | 3.140 | 3.002 | 3.030 | 368,785 | -0.05(-1.62%) |
Dec 16, 2015 | 2.950 | 3.100 | 2.910 | 3.080 | 541,721 | +0.16(+5.48%) |
Dec 15, 2015 | 2.880 | 3.000 | 2.880 | 2.920 | 1,111,261 | +0.04(+1.39%) |
Dec 14, 2015 | 3.020 | 3.070 | 2.870 | 2.880 | 842,153 | -0.11(-3.68%) |
Dec 11, 2015 | 2.990 | 3.120 | 2.940 | 2.990 | 1,068,043 | -0.07(-2.45%) |
Dec 10, 2015 | 2.850 | 3.070 | 2.770 | 3.065 | 783,507 | +0.21(+7.17%) |
Dec 09, 2015 | 2.800 | 2.870 | 2.790 | 2.860 | 515,706 | +0.03(+1.06%) |
Dec 08, 2015 | 2.710 | 2.852 | 2.660 | 2.830 | 426,187 | +0.07(+2.54%) |
Dec 07, 2015 | 2.850 | 2.870 | 2.700 | 2.760 | 717,526 | -0.07(-2.47%) |
Dec 04, 2015 | 2.900 | 2.910 | 2.750 | 2.830 | 1,276,687 | -0.16(-5.35%) |
Dec 03, 2015 | 3.080 | 3.180 | 2.990 | 2.990 | 816,398 | -0.12(-3.86%) |
Dec 02, 2015 | 3.170 | 3.290 | 3.080 | 3.110 | 674,169 | -0.06(-1.89%) |