Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.388 | 2.455 | 2.314 | 2.329 | 2,753,601 | -0.07(-3.06%) |
Mar 30, 2016 | 2.411 | 2.508 | 2.388 | 2.402 | 1,711,066 | +0.02(+0.74%) |
Mar 29, 2016 | 2.347 | 2.400 | 2.276 | 2.385 | 1,949,874 | +0.03(+1.38%) |
Mar 28, 2016 | 2.320 | 2.388 | 2.288 | 2.352 | 1,123,175 | +0.09(+3.90%) |
Mar 24, 2016 | 2.211 | 2.264 | 2.264 | 2.264 | 2,970,859 | +0.02(+1.05%) |
Mar 23, 2016 | 2.355 | 2.376 | 2.238 | 2.241 | 1,563,900 | -0.18(-7.30%) |
Mar 22, 2016 | 2.455 | 2.473 | 2.379 | 2.417 | 1,883,298 | -0.06(-2.49%) |
Mar 21, 2016 | 2.300 | 2.485 | 2.285 | 2.479 | 1,587,739 | +0.18(+7.94%) |
Mar 18, 2016 | 2.273 | 2.329 | 2.250 | 2.297 | 2,450,431 | +0.06(+2.90%) |
Mar 17, 2016 | 2.129 | 2.311 | 2.108 | 2.232 | 2,643,425 | +0.21(+10.64%) |
Mar 16, 2016 | 1.964 | 2.023 | 1.920 | 2.017 | 1,229,193 | +0.04(+2.08%) |
Mar 15, 2016 | 2.105 | 2.129 | 1.961 | 1.976 | 2,151,159 | -0.29(-12.84%) |
Mar 14, 2016 | 2.302 | 2.347 | 2.241 | 2.267 | 1,831,975 | -0.05(-2.28%) |
Mar 11, 2016 | 2.164 | 2.323 | 2.161 | 2.320 | 1,299,346 | +0.20(+9.28%) |
Mar 10, 2016 | 2.064 | 2.126 | 2.012 | 2.123 | 2,140,576 | -0.04(-1.63%) |
Mar 09, 2016 | 2.238 | 2.264 | 2.155 | 2.158 | 1,557,266 | -0.03(-1.48%) |
Mar 08, 2016 | 2.147 | 2.200 | 2.064 | 2.191 | 1,596,690 | +0.08(+3.62%) |
Mar 07, 2016 | 2.126 | 2.147 | 2.074 | 2.114 | 912,342 | +0.01(+0.70%) |
Mar 04, 2016 | 2.152 | 2.161 | 2.067 | 2.100 | 2,871,218 | +0.13(+6.73%) |
Mar 03, 2016 | 1.811 | 1.988 | 1.791 | 1.967 | 1,388,002 | +0.17(+9.49%) |
Mar 02, 2016 | 1.744 | 1.808 | 1.741 | 1.797 | 949,726 | +0.01(+0.49%) |
Mar 01, 2016 | 1.717 | 1.803 | 1.706 | 1.788 | 964,209 | +0.10(+5.74%) |
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%) |